CTCP Tập đoàn Yeah1 (yeg)

7.41
-0.14
(-1.85%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
10.05
 2,623,900 10 10.61 9.81 30,800 0 0.3
09/03/2026
10.14
 1,207,600 10.14 10.65 10.14 30,800 0 0.3
06/03/2026
10.89
 1,223,000 11.21 11.21 10.89 1,500 23,800 -0.3
05/03/2026
11.26
 1,155,300 11.26 11.45 11.12 2,500 68,500 -0.8
04/03/2026
11.17
 3,016,000 11.21 11.36 10.79 100 49,300 -0.6
03/03/2026
11.26
 1,538,000 11.26 11.36 11.17 14,600 120,800 -1.3
02/03/2026
11.17
 3,524,400 11.26 11.54 11.17 17,000 49,000 -0.4
27/02/2026
11.68
 1,466,600 12.06 12.06 11.68 0 94,000 -1.2
26/02/2026
11.92
 4,080,000 11.68 12.29 11.68 158,600 338,800 -2.3
25/02/2026
11.68
 1,496,000 11.64 11.68 11.50 97,700 26,200 0.9
24/02/2026
11.50
 1,378,400 11.50 11.78 11.45 106,100 403,500 -3.7
23/02/2026
11.50
 1,237,100 11.40 11.50 11.40 344,500 400,000 -0.7
13/02/2026
11.36
 768,300 11.40 11.54 11.36 6,500 3,700 0.0
12/02/2026
11.40
 446,400 11.50 11.54 11.40 200 0 0.0
11/02/2026
11.50
 1,317,400 11.40 11.64 11.31 16,200 20,400 -0.1
10/02/2026
11.36
 791,700 11.40 11.45 11.26 0 33,700 -0.4
09/02/2026
11.36
 723,700 11.36 11.45 11.26 20,400 14,000 0.1
06/02/2026
11.31
 1,259,400 11.31 11.50 11.31 20,400 14,000 0.1
05/02/2026
11.50
 1,373,100 11.82 11.92 11.50 23,500 131,800 -1.4
04/02/2026
11.78
 2,152,100 11.54 11.78 11.50 154,900 28,200 1.6
03/02/2026
11.54
 1,553,300 11.45 11.59 11.40 17,000 49,000 -0.4
02/02/2026
11.40
 2,126,800 11.54 11.59 11.26 53,200 18,600 0.4
30/01/2026
11.64
 1,065,400 11.78 11.78 11.50 30,600 81,500 -0.6
29/01/2026
11.59
 1,087,000 11.59 11.87 11.45 6,100 143,400 -1.7
28/01/2026
11.50
 830,200 11.68 11.73 11.40 0 3,700 -0.0
27/01/2026
11.59
 727,900 11.40 11.59 11.31 37,300 81,400 -0.5
26/01/2026
11.31
 1,618,300 11.78 11.78 11.26 93,000 138,700 -0.6
23/01/2026
11.68
 2,026,800 11.96 12.24 11.64 7,100 10,800 -0.1
22/01/2026
12.10
 2,965,300 12.43 12.57 11.96 1,200 99,500 -1.3
21/01/2026
12.29
 4,410,300 11.50 12.29 11.26 427,300 59,800 4.6
20/01/2026
11.50
 901,900 11.54 11.64 11.40 0 600 -0.0
19/01/2026
11.54
 1,246,900 11.45 11.68 11.45 45,400 100 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |