CTCP Tập đoàn Yeah1 (yeg)

12.40
0.10
(0.81%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2025
13.80
 1,840,000 13.80 14 13.60 2,100 97,400 -1.3
08/09/2025
13.80
 3,702,300 14.10 14.30 13.80 546,100 142,300 5.6
05/09/2025
14.30
 5,334,200 14.50 15 14.30 857,600 419,700 6.3
04/09/2025
14.45
 2,284,000 14.50 14.65 14.35 101,600 56,300 0.7
03/09/2025
14.35
 2,056,200 14.20 14.50 14.05 122,200 98,800 0.3
29/08/2025
14.10
 2,183,500 14.15 14.40 14.05 74,100 86,600 -0.2
28/08/2025
14.05
 1,645,600 14.10 14.10 13.85 111,100 223,918 0
27/08/2025
14
 2,559,300 14.20 14.30 13.95 136,700 205,900 -1.0
26/08/2025
14.20
 1,985,500 13.55 14.20 13.55 121,900 3,800 1.6
25/08/2025
13.55
 2,883,700 14 14.15 13.55 164,600 425,200 -3.6
22/08/2025
13.85
 10,595,400 14.60 14.80 13.85 265,300 1,088,700 -11.8
21/08/2025
14.85
 4,248,000 15.30 15.35 14.85 55,500 590,800 -8.1
20/08/2025
15.20
 5,782,200 16.15 16.15 14.95 689,600 405,300 4.4
19/08/2025
16
 10,064,600 15.40 16.30 15.20 1,152,200 641,900 7.6
18/08/2025
15.25
 4,839,500 15 15.40 14.80 364,700 1,016,800 -9.9
15/08/2025
14.90
 8,058,100 15.60 15.70 14.65 469,500 351,800 1.6
14/08/2025
15.60
 4,965,500 16.35 16.40 15.55 297,900 701,800 -6.5
13/08/2025
15.95
 10,932,000 14.95 15.95 14.85 1,548,700 849,900 10.6
12/08/2025
14.95
 5,259,300 15.25 15.25 14.55 328,400 446,400 -1.8
11/08/2025
15.10
 5,334,800 15.30 15.50 14.95 692,300 651,600 0.6
08/08/2025
15
 5,922,500 14.90 15.30 14.70 784,600 878,000 -1.5
07/08/2025
14.85
 5,745,000 15 15.50 14.65 456,800 650,600 -3.1
06/08/2025
14.95
 6,163,600 15.65 15.65 14.75 208,200 890,700 -10.3
05/08/2025
15.15
 16,961,400 15.85 15.85 14.05 1,133,700 367,200 11.1
04/08/2025
14.85
 4,095,900 14.55 14.85 14.45 286,800 13,000 4.0
01/08/2025
13.90
 10,460,000 13.10 13.90 12.90 1,478,300 430,000 14.1
31/07/2025
13
 3,753,500 13.20 13.20 12.80 14,000 194,900 -2.4
30/07/2025
12.80
 5,166,800 12.95 13.10 12.55 336,100 767,800 -5.6
29/07/2025
13
 10,316,300 14.10 14.10 13 369,200 210,100 2.1
28/07/2025
13.95
 7,340,500 14.10 14.25 13.70 49,200 1,350,800 -18.1
25/07/2025
13.90
 6,371,300 13.70 14.30 13.65 1,517,600 87,900 19.7
24/07/2025
13.60
 7,047,400 14.30 14.35 13.55 1,082,400 1,250,200 -2.5
23/07/2025
13.85
 10,039,500 12.95 13.85 12.95 2,549,300 238,900 30.7
22/07/2025
12.95
 3,242,500 13.05 13.10 12.80 75,800 573,800 -6.4
21/07/2025
13.05
 5,836,200 12.75 13.30 12.60 1,256,800 192,900 13.8
18/07/2025
12.70
 5,042,700 13 13.05 12.65 87,000 484,900 -5.1
17/07/2025
12.90
 5,077,900 12.90 13.20 12.80 603,400 65,600 6.9
16/07/2025
12.80
 2,849,400 12.80 13.05 12.75 100 106,800 -1.4
15/07/2025
12.80
 7,235,900 12.60 13.25 12.60 723,900 234,000 6.3
14/07/2025
12.55
 3,510,500 12.75 12.75 12.35 18,300 266,600 -3.1
11/07/2025
12.60
 4,010,100 12.90 12.90 12.50 37,900 515,900 0
10/07/2025
12.80
 6,999,700 12.50 12.85 12.40 376,000 933,900 0
09/07/2025
12.40
 3,844,400 12.40 12.70 12.35 253,500 23,600 0
08/07/2025
12.35
 3,256,300 12.50 12.50 12.25 97,400 234,300 -1.7
07/07/2025
12.45
 3,664,600 12.35 12.50 12.20 823,600 98,300 9.0
04/07/2025
12.25
 2,956,400 12.25 12.35 12.10 547,600 104,400 5.4
03/07/2025
12.20
 3,064,500 12.35 12.45 12.10 75,900 197,200 -1.5
02/07/2025
12.30
 2,740,100 12.20 12.30 12.10 55,900 500 0.7
01/07/2025
12.20
 2,941,700 12.45 12.45 12.10 41,700 53,700 -0.2
30/06/2025
12.45
 2,650,300 12.40 12.70 12.35 449,000 147,000 3.8
27/06/2025
12.35
 1,934,700 12.35 12.45 12.30 32,300 81,000 -0.6
26/06/2025
12.30
 1,603,100 12.50 12.55 12.30 12,600 92,600 -1.0
25/06/2025
12.50
 1,857,700 12.40 12.55 12.30 0 123,100 -1.5
24/06/2025
12.30
 3,118,300 12.40 12.60 12.30 244,100 144,000 1.2
23/06/2025
12.20
 4,331,400 12.45 12.50 12.20 39,200 747,100 -8.7
20/06/2025
12.55
 3,711,400 12.40 12.80 12.40 174,400 739,100 -7.1
19/06/2025
12.45
 3,529,700 12.85 12.85 12.40 118,800 500,700 -4.8
18/06/2025
12.65
 4,948,700 12.85 12.95 12.45 493,300 275,700 2.7
17/06/2025
12.70
 6,546,000 13.10 13.60 12.70 361,000 688,900 -4.3
16/06/2025
13.20
 4,696,000 13.35 13.70 12.95 481,600 800 6.4
13/06/2025
13.35
 9,708,700 13 13.50 12.70 1,380,700 140,200 16.2
12/06/2025
12.80
 10,167,000 12 12.80 12 3,195,400 50,100 39.5
11/06/2025
12
 1,189,100 11.90 12.10 11.85 23,800 71,900 -0.6
10/06/2025
11.90
 2,091,300 11.75 11.90 11.70 102,600 8,700 1.1
09/06/2025
11.70
 3,569,800 12.15 12.15 11.70 5,600 796,800 -9.4
06/06/2025
12.05
 4,217,600 12.40 12.45 12 77,200 620,400 -6.6
05/06/2025
12.40
 4,660,800 12.50 13 12.40 12,500 1,060,900 -13.3
04/06/2025
12.45
 6,102,800 12.05 12.55 12 221,100 30,400 2.3
03/06/2025
12.05
 3,255,400 12.05 12.25 11.95 38,500 150,000 -1.4
02/06/2025
12
 2,238,400 11.95 12.05 11.85 200,500 142,600 0.7
30/05/2025
11.95
 3,093,100 12.20 12.35 11.90 205,200 78,100 1.5
29/05/2025
12.20
 3,366,600 12.40 12.40 11.95 606,100 241,700 4.4
28/05/2025
12.30
 7,405,100 11.95 12.45 11.90 1,447,000 13,900 17.5
27/05/2025
11.95
 3,152,700 12.10 12.10 11.80 171,600 648,300 -5.7
26/05/2025
12.10
 4,850,200 11.65 12.20 11.25 1,355,200 26,100 15.8
23/05/2025
11.65
 2,760,400 11.80 11.95 11.65 25,600 26,300 -0.0
22/05/2025
11.80
 3,644,200 12.05 12.10 11.80 95,100 680,100 0
21/05/2025
12.15
 4,881,800 12.30 12.30 11.85 26,800 651,600 -7.6
20/05/2025
12.30
 3,985,000 12.50 12.70 12.20 47,600 797,300 -9.3
19/05/2025
12.40
 7,030,900 12.15 12.70 12.05 214,000 989,580 0
16/05/2025
12.15
 3,957,300 12.05 12.20 11.90 764,000 101,200 0
15/05/2025
11.90
 4,751,100 12.15 12.25 11.85 347,600 164,400 0
14/05/2025
12.10
 4,507,100 12.25 12.50 12 122,600 699,200 0
13/05/2025
12.15
 6,670,000 11.85 12.30 11.85 329,500 122,400 0
12/05/2025
11.75
 2,142,900 11.80 11.85 11.70 72,000 5,600 0
09/05/2025
11.75
 2,362,700 11.95 11.95 11.70 66,700 207,300 0
08/05/2025
11.90
 3,283,300 11.75 12.15 11.70 194,600 113,000 0
07/05/2025
11.70
 1,821,100 11.75 11.85 11.60 177,200 221,900 0
06/05/2025
11.75
 5,097,800 11.90 12.30 11.70 131,100 170,900 0
05/05/2025
11.80
 1,641,800 12.05 12.05 11.70 46,800 50,600 0
29/04/2025
11.80
 5,961,700 11.35 12 11.35 251,300 193,800 0.7
28/04/2025
11.40
 2,324,600 11.60 11.60 11.25 486,000 56,200 4.9
25/04/2025
11.55
 1,873,800 11.50 11.80 11.35 257,400 73,700 2.1
24/04/2025
11.45
 2,173,700 11.65 11.70 11.35 389,700 10,400 4.4
23/04/2025
11.60
 3,393,600 11.30 11.75 11.15 1,668,900 41,700 18.8
22/04/2025
11
 7,328,500 11.35 11.55 10.75 1,055,200 805,200 2.5
21/04/2025
11.55
 2,422,000 11.70 11.95 11.45 196,400 268,200 -0.8
18/04/2025
11.50
 3,811,200 11.70 12 11.40 335,900 735,200 -4.7
17/04/2025
11.65
 3,432,000 11.80 12.30 11.50 157,600 1,090,300 -11.0
16/04/2025
11.75
 5,338,000 10.95 11.75 10.90 149,739 268,300 -1.4

Chính sách bảo mật | Điều khoản sử dụng |