CTCP Tập đoàn Yeah1 (yeg)

8.88
0.10
(1.14%)
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
(2026-05-18) 		-0.61 -6.52% 14,150,300 -93,691 0
8.53
9.54
8.88
2 tháng
(2026-04-20) 		-0.80 -8.35% 27,727,800 -576,254 0
8.53
9.58
8.88
3 tháng
(2026-03-19) 		-1.31 -13.01% 55,458,200 25,701 -0.3
8.53
10.09
8.88
6 tháng
(2025-12-19) 		-3.65 -29.36% 150,160,300 -1,037,899 -13.9
8.53
12.43
8.88
12 tháng
(2025-06-23) 		-2.62 -23% 559,726,100 2,766,083 44.9
8.53
14.95
8.88
24 tháng
(2024-06-27) 		0.78 9.74% 1,245,850,800 7,404,420 88.7
7.72
19.79
8.88
36 tháng
(2023-07-03) 		1.85 26.61% 1,452,420,200 5,809,115 56.8
5.82
19.79
8.88
60 tháng
(2021-07-13) 		0.71 8.74% 1,587,773,300 2,337,453 8.2
3.42
19.79
8.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2026
11.45
 1,603,800 11.68 11.73 11.45 3,500 193,200 -2.4
15/01/2026
11.54
 1,345,800 11.50 11.64 11.31 700 25,400 -0.3
14/01/2026
11.50
 2,143,600 11.45 11.82 11.40 81,500 146,100 -0.8
13/01/2026
11.45
 1,786,000 11.40 11.64 11.31 178,800 71,600 1.3
12/01/2026
11.40
 1,516,000 11.17 11.40 11.07 8,600 21,100 -0.1
09/01/2026
11.17
 1,664,800 11.40 11.50 11.12 0 73,400 -0.9
08/01/2026
11.45
 1,919,700 11.31 11.68 11.31 180,000 64,800 1.4
07/01/2026
11.36
 981,600 11.31 11.40 11.12 59,900 10,600 0.6
06/01/2026
11.26
 1,302,200 11.17 11.31 11.03 63,700 54,200 0.1
05/01/2026
11.17
 2,133,000 11.50 11.59 11.12 32,400 2,700 0.4
31/12/2025
11.50
 790,900 11.64 11.68 11.50 4,000 29,500 -0.3
30/12/2025
11.64
 1,798,700 11.54 11.78 11.36 77,700 270,300 -2.4
29/12/2025
11.59
 871,000 11.68 11.82 11.54 14,800 50,500 -0.4
26/12/2025
11.64
 2,291,300 11.92 12.06 11.40 58,100 202,000 -1.8
25/12/2025
12.01
 2,096,000 12.06 12.52 12.01 31,300 267,100 -3.1
24/12/2025
12.01
 1,820,700 12.06 12.29 11.87 78,600 290,800 -2.7
23/12/2025
12.06
 3,211,100 12.34 12.57 11.96 155,300 16,300 1.8
22/12/2025
12.38
 2,657,700 12.71 12.85 12.29 226,500 123,200 1.4
19/12/2025
12.43
 3,936,500 13.08 13.27 12.43 251,300 59,800 2.6
18/12/2025
12.90
 5,512,400 12.90 12.90 12.52 171,500 66,300 1.4
17/12/2025
12.06
 563,100 12.06 12.06 12.06 0 37,100 -0.5
16/12/2025
11.31
 839,600 11.12 11.40 10.89 3,100 11,200 -0.1
15/12/2025
11.03
 1,493,700 11.17 11.36 10.93 10,400 35,800 -0.3
12/12/2025
11.17
 2,451,300 11.92 11.92 11.12 68,500 150,300 -1.1
11/12/2025
11.92
 1,108,200 12.10 12.10 11.73 0 105,400 -1.4
10/12/2025
11.96
 1,370,300 12.24 12.29 11.96 10,000 36,100 -0.3
09/12/2025
12.06
 4,852,800 11.87 12.34 11.87 236,200 195,500 0.5
08/12/2025
11.73
 1,138,200 11.59 11.73 11.50 157,400 39,400 1.5
05/12/2025
11.54
 865,300 11.73 11.78 11.54 8,200 36,100 -0.4
04/12/2025
11.73
 2,881,100 11.45 12.01 11.45 233,600 107,200 1.5
03/12/2025
11.40
 813,300 11.54 11.54 11.36 41,100 36,500 0.1
02/12/2025
11.45
 1,166,600 11.21 11.50 11.12 39,200 158,200 -1.4
01/12/2025
11.12
 650,700 11.17 11.26 11.07 8,900 121,100 -1.3
28/11/2025
11.21
 946,000 11.31 11.40 11.12 0 25,600 -0.3
27/11/2025
11.31
 482,900 11.45 11.50 11.31 100 23,400 -0.3
26/11/2025
11.45
 603,200 11.36 11.54 11.36 46,100 14,700 0.4
25/11/2025
11.36
 1,023,700 11.64 11.64 11.36 131,300 94,400 0.5
24/11/2025
11.54
 2,350,500 11.12 11.68 11.12 1,118,200 16,400 13.5
21/11/2025
11.12
 1,150,400 11.12 11.17 10.93 51,000 35,700 0.2
20/11/2025
11.12
 975,500 11.26 11.26 11.03 300 158,900 -1.9
19/11/2025
11.21
 687,000 11.40 11.40 11.17 4,200 64,300 -0.7
18/11/2025
11.40
 1,042,400 11.36 11.59 11.36 58,700 15,600 0.5
17/11/2025
11.45
 931,000 11.36 11.45 11.21 144,900 12,400 1.6
14/11/2025
11.31
 1,096,000 11.31 11.45 11.26 12,200 2,900 0.1
13/11/2025
11.36
 1,362,300 11.21 11.59 11.21 42,900 5,100 0.5
12/11/2025
11.17
 969,300 11.03 11.21 10.98 113,800 5,300 1.3
11/11/2025
10.98
 1,006,300 11.26 11.26 10.84 1,600 94,800 -1.1
10/11/2025
11.12
 772,500 11.21 11.31 11.12 42,000 2,500 0.5
07/11/2025
11.21
 1,069,700 11.54 11.54 11.17 300 235,800 -2.9
06/11/2025
11.50
 844,600 11.50 11.68 11.40 73,000 138,600 -0.8
05/11/2025
11.40
 688,300 11.50 11.50 11.36 0 29,700 -0.4
04/11/2025
11.50
 1,612,400 11.31 11.59 11.03 139,600 75,200 0.8
03/11/2025
11.36
 1,611,600 11.68 11.68 11.31 49,900 231,500 -2.2
31/10/2025
11.68
 1,724,700 11.59 11.73 11.50 188,600 10,900 2.2
30/10/2025
11.73
 765,800 11.92 11.92 11.73 76,800 89,600 -0.2
29/10/2025
11.82
 1,275,200 11.73 11.96 11.73 126,500 134,700 -0.1
28/10/2025
11.68
 927,200 11.64 11.68 11.45 24,900 33,300 -0.1
27/10/2025
11.59
 986,800 11.54 11.73 11.50 85,400 141,200 -0.7
24/10/2025
11.40
 1,325,400 11.59 11.59 11.21 122,900 191,800 -0.8
23/10/2025
11.59
 931,200 11.64 11.78 11.50 77,400 57,100 0.2
22/10/2025
11.68
 890,000 11.78 11.87 11.40 31,700 24,200 0.1
21/10/2025
11.78
 3,420,300 11.26 11.92 11.26 466,100 25,200 5.4
20/10/2025
11.31
 2,716,100 12.15 12.29 11.31 81,200 44,900 0.4
17/10/2025
12.15
 2,075,200 12.43 12.43 12.06 23,800 27,100 -0.0
16/10/2025
12.43
 1,262,400 12.24 12.57 12.20 11,300 42,700 -0.4
15/10/2025
12.15
 4,215,700 12.52 12.52 12.06 44,400 221,900 -2.3
14/10/2025
12.52
 3,664,700 12.99 13.08 12.34 40,100 73,700 -0.5
13/10/2025
12.94
 2,333,900 12.85 12.99 12.80 26,100 37,900 -0.2
10/10/2025
12.99
 1,391,400 13.13 13.18 12.99 140,800 37,200 1.4
09/10/2025
12.99
 1,539,900 13.08 13.18 12.80 0 0 0
08/10/2025
13.08
 1,524,100 13.13 13.27 12.94 25,100 264,300 -3.4
07/10/2025
12.94
 1,421,300 13.27 13.27 12.94 28,100 2,900 0.4
06/10/2025
13.22
 1,036,900 12.90 13.27 12.85 9,500 66,000 -0.8
03/10/2025
12.80
 2,498,300 13.08 13.08 12.80 160,900 251,400 -1.3
02/10/2025
13.08
 1,718,900 13.55 13.64 13.08 68,300 223,600 -2.2
01/10/2025
13.41
 1,646,400 13.46 13.55 13.27 20,400 175,500 -2.2
30/09/2025
13.32
 3,379,800 13.79 13.83 13.13 83,700 80,000 0.0
29/09/2025
13.79
 3,550,400 14.02 14.25 13.74 10,400 348,800 -5.1
26/09/2025
14.02
 5,156,900 13.74 14.21 13.55 656,700 138,300 7.7
25/09/2025
13.69
 4,060,100 13.55 13.93 13.41 66,800 722,000 -9.7
24/09/2025
13.50
 2,110,000 13.46 13.64 13.27 337,600 150,100 2.7
23/09/2025
13.22
 1,436,200 13.46 13.60 13.22 6,900 24,800 -0.3
22/09/2025
13.46
 7,141,100 13.22 13.79 13.13 782,300 577,500 2.8
19/09/2025
13.08
 1,442,000 13.04 13.27 12.94 122,900 114,200 0.1
18/09/2025
12.90
 1,338,600 13.18 13.18 12.90 500 302,700 -4.2
17/09/2025
13.08
 2,937,100 13.08 13.55 13.04 330,900 103,000 3.2
16/09/2025
13.08
 1,687,500 13.41 13.41 13.08 14,500 107,400 -1.3
15/09/2025
13.36
 1,779,300 13.22 13.36 13.18 273,600 44,100 3.3
12/09/2025
13.13
 1,670,400 13.36 13.41 13.13 4,300 122,200 -1.7
11/09/2025
13.32
 4,153,600 12.76 13.32 12.66 1,263,300 301,900 13.3
10/09/2025
12.66
 1,793,000 13.04 13.04 12.62 52,300 332,200 -3.8
09/09/2025
12.90
 1,840,000 12.90 13.08 12.71 2,100 97,400 -1.3
08/09/2025
12.90
 3,702,300 13.18 13.36 12.90 546,100 142,300 5.6
05/09/2025
13.36
 5,334,200 13.55 14.02 13.36 857,600 419,700 6.3
04/09/2025
13.50
 2,284,000 13.55 13.69 13.41 101,600 56,300 0.7
03/09/2025
13.41
 2,056,200 13.27 13.55 13.13 122,200 98,800 0.3
29/08/2025
13.18
 2,183,500 13.22 13.46 13.13 74,100 86,600 -0.2
28/08/2025
13.13
 1,645,600 13.18 13.18 12.94 111,100 223,918 0
27/08/2025
13.08
 2,559,300 13.27 13.36 13.04 136,700 205,900 -1.0
26/08/2025
13.27
 1,985,500 12.66 13.27 12.66 121,900 3,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |