CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-04) 		-0.10 -0.81% 22,244,600 702,300 8.7
11.75
12.55
12.55
2 tháng
(2025-10-06) 		-1.95 -13.78% 59,284,400 624,800 7.0
11.75
14.15
12.55
3 tháng
(2025-09-05) 		-2.10 -14.69% 119,660,500 1,507,800 19.0
11.75
15
12.55
6 tháng
(2025-06-09) 		0.50 4.27% 436,647,500 6,789,782 97.4
11.70
16
12.55
12 tháng
(2024-12-09) 		-0.90 -6.85% 881,313,000 6,423,410 80.3
10.40
21.17
12.55
24 tháng
(2023-12-15) 		1.38 12.80% 1,245,076,800 9,487,714 113.9
8.21
21.17
12.55
36 tháng
(2022-12-20) 		6.97 133.45% 1,290,985,700 6,528,354 65.9
4.47
21.17
12.55
60 tháng
(2020-12-30) 		-12.18 -49.96% 1,428,353,800 2,212,792 -15.3
3.66
24.81
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2025
11
 4,810,600 11 11.30 10.80 446,200 150,100 3.2
14/04/2025
11.25
 2,909,300 11.90 11.95 11.20 127,200 28,500 1.1
11/04/2025
11.55
 4,198,100 11.60 11.60 10.60 677,700 5,300 7.5
10/04/2025
11.10
 7,759,500 11.10 11.10 10.60 71,800 1,200 0.8
09/04/2025
10.40
 404,300 10.40 10.40 10.40 800 0 0.0
08/04/2025
11.15
 311,500 11.15 11.15 11.15 1,200 0 0.0
04/04/2025
11.95
 840,500 11.95 11.95 11.95 1,600 0 0.0
03/04/2025
12.80
 2,298,000 12.95 13.35 12.80 11,051 7,300 0.0
02/04/2025
13.75
 839,300 13.85 13.90 13.70 1,500 161 0.0
01/04/2025
13.85
 589,800 13.95 13.95 13.65 300 0 0.0
31/03/2025
13.70
 1,353,500 13.55 14.20 13.35 31,500 800 0.4
28/03/2025
13.55
 3,729,100 14.35 14.35 13.50 13,210 195,500 -2.6
27/03/2025
14.35
 2,396,800 14.55 14.65 14.20 9,500 152,700 -2.1
26/03/2025
14.65
 1,182,300 14.85 15 14.65 2,300 7,300 -0.1
25/03/2025
14.80
 2,116,700 15.10 15.15 14.75 0 0 0
24/03/2025
15.10
 2,729,900 15.55 15.70 15.10 150,500 126,300 0.4
21/03/2025
15
 1,036,000 15.10 15.10 14.85 0 0 0
20/03/2025
14.85
 1,351,900 15.15 15.15 14.55 1,600 400 0.0
19/03/2025
14.90
 1,566,200 14.90 15.15 14.90 200 2,830 -0.0
18/03/2025
15.15
 2,023,600 14.70 15.35 14.50 123,200 0 1.8
17/03/2025
14.70
 4,543,300 15.10 15.30 14.45 87,600 4,000 1.2
14/03/2025
15.30
 4,870,500 15.80 16 15 2,100 216,631 -3.3
13/03/2025
15.85
 2,166,600 16 16.25 15.85 500 1,000 -0.0
12/03/2025
16
 2,338,800 16.40 16.40 15.95 700 26,800 -0.4
11/03/2025
16.25
 4,774,100 15.75 16.40 15.65 126,500 119,300 0.1
10/03/2025
15.95
 2,249,100 15.90 16.15 15.75 2,200 203,800 -3.2
07/03/2025
15.90
 2,182,400 16.05 16.35 15.80 700 87,500 -1.4
06/03/2025
16
 2,894,100 16.05 16.15 15.70 97,400 65,100 0.5
05/03/2025
15.80
 3,995,700 16.70 16.90 15.80 11,900 50,200 -0.6
04/03/2025
16.60
 6,680,800 16.10 17.10 15.90 324,100 17,600 5.0
03/03/2025
16
 4,361,800 15.90 16.20 15.80 219,900 144,600 1.2
28/02/2025
15.60
 1,964,500 15.50 15.85 15.30 41,600 40,600 0.0
27/02/2025
15.45
 2,368,700 15.70 15.90 15.25 22,700 96,600 -1.2
26/02/2025
15.65
 2,950,100 16.25 16.25 15.60 1,300 43,500 -0.7
25/02/2025
16
 2,921,500 15.75 16.50 15.75 154,900 104,200 0.8
24/02/2025
15.75
 1,942,800 16.20 16.20 15.70 48,800 110,900 -1.0
21/02/2025
16
 3,155,400 16.25 16.45 15.85 58,500 100 0.9
20/02/2025
16
 3,928,200 16.70 17.10 15.90 64,700 418,600 -5.8

Chính sách bảo mật | Điều khoản sử dụng |