CTCP Tập đoàn Yeah1 (yeg)

7.58
0.17
(2.29%)
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)
17/12/2018
123.84
 20,760 127.06 127.06 118.19 6,300 18,970 -3.0
14/12/2018
127.06
 5,550 131.02 131.02 126.91 2,900 4,750 -0.5
13/12/2018
131.02
 9,090 133.74 133.74 130.77 7,150 8,570 -0.4
12/12/2018
133.74
 3,480 133.74 133.74 130.82 1,000 2,680 -0.5
11/12/2018
133.74
 1,650 133.74 133.74 132.26 1,410 1,570 -0.0
10/12/2018
133.74
 2,960 133.74 133.74 133.69 280 2,930 -0.7
07/12/2018
133.74
 8,630 132.26 136.72 132.26 6,070 8,160 -0.6
06/12/2018
132.26
 1,420 138.20 138.20 129.29 30 1,410 -0.4
05/12/2018
138.20
 240 138.65 138.65 132.75 80 0 0.0
04/12/2018
138.65
 540 138.70 138.70 137.66 0 210 -0.1
03/12/2018
138.70
 2,650 131.22 139.19 138.70 1,150 2,560 -0.4
30/11/2018
131.22
 6,630 132.26 132.26 131.22 50,370 50,450 -0.0
29/11/2018
132.26
 36,500 140.68 141.62 132.11 32,610 36,380 -1.0
28/11/2018
140.68
 18,870 133.74 140.68 131.27 6,030 18,550 -3.4
27/11/2018
133.74
 2,650 138.45 138.65 133.74 820 500 0.1
26/11/2018
138.45
 750 138.70 138.70 138.45 540 350 0.1
23/11/2018
138.70
 610 143.16 143.16 133.74 0 310 -0.1
22/11/2018
143.16
 200 143.16 143.65 143.16 120 100 0.0
21/11/2018
143.16
 220 143.65 144.15 143.16 60 180 -0.0
20/11/2018
143.65
 12,890 143.65 148.60 143.65 10,490 12,670 -0.6
19/11/2018
143.65
 200 141.17 143.65 141.67 130 130 -0
16/11/2018
141.17
 17,950 149.35 149.40 141.17 16,750 17,400 -0.2
15/11/2018
149.35
 31,930 149.10 149.60 148.70 31,180 31,420 -0.1
14/11/2018
149.10
 23,010 144.64 151.08 145.63 20,690 20,970 -0.1
13/11/2018
144.64
 9,770 148.60 153.06 144.64 8,000 7,790 0.1
12/11/2018
148.60
 20,570 143.55 148.60 143.65 17,290 11,500 1.7
09/11/2018
143.55
 22,570 142.17 143.65 142.81 20,560 15,180 1.6
08/11/2018
142.17
 19,080 141.17 143.65 141.82 17,600 10,650 2.0
07/11/2018
141.17
 4,160 140.13 143.65 139.69 2,590 0 0.7
06/11/2018
140.13
 5,270 139.69 140.13 138.70 54,220 52,910 0.4
05/11/2018
139.69
 14,650 141.67 143.65 139.69 78,350 83,000 -1.3
02/11/2018
141.67
 370 138.70 141.67 138.70 20,000 20,000 0
01/11/2018
138.70
 1,710 138.25 139.84 128.79 1,000 450 0.2
31/10/2018
138.25
 6,910 138.35 142.91 138.25 6,070 5,710 0.1
30/10/2018
138.35
 8,870 138.30 138.70 138.25 8,670 4,240 1.2
29/10/2018
138.30
 19,930 138.30 138.95 128.79 19,320 14,590 1.3
26/10/2018
138.30
 13,160 137.31 138.30 133.30 12,840 4,600 2.3
25/10/2018
137.31
 23,740 138.70 138.80 128.99 22,860 3,500 5.1
24/10/2018
138.70
 15,770 141.47 142.41 137.71 14,890 10,820 1.2
23/10/2018
141.47
 31,330 139.64 143.65 139.69 29,260 21,930 2.1
22/10/2018
139.64
 30,040 138.20 139.69 136.22 26,680 17,970 2.4
19/10/2018
138.20
 3,040 138.70 138.70 137.71 1,170 1,550 -0.1
18/10/2018
138.70
 8,850 133.05 142.36 138.20 26,920 22,200 1.3
17/10/2018
133.05
 15,440 124.38 133.05 126.31 14,560 10 3.9
16/10/2018
124.38
 2,610 124.38 124.83 123.84 1,480 0 0.4
15/10/2018
124.38
 21,970 117.94 126.17 118.49 20,410 500 5.0
12/10/2018
117.94
 11,790 112.94 117.94 112.94 10,670 0 2.5
11/10/2018
112.94
 14,860 118.44 118.44 112.54 11,940 3,040 2.1
10/10/2018
118.44
 20,860 120.87 120.87 118.44 20,550 0 5.0
09/10/2018
120.87
 15,330 118.39 121.36 118.88 14,510 5,970 2.1
08/10/2018
118.39
 14,710 113.98 118.78 112.20 193,100 920 47.2
05/10/2018
113.98
 27,970 112.44 113.98 112.44 100 2,890 -0.6
04/10/2018
112.44
 3,780 113.09 114.92 112.44 2,960 200 0.6
03/10/2018
113.09
 6,270 111.40 113.93 111.45 2,310 130 0.5
02/10/2018
111.40
 7,030 111.40 111.45 109.97 1,990 500 0.3
01/10/2018
111.40
 5,210 109.97 111.40 108.98 3,160 0 0.7
28/09/2018
109.97
 8,540 109.97 109.97 109.47 4,690 240 1.0
27/09/2018
109.97
 18,120 110.81 114.43 107.99 7,150 0 1.6
26/09/2018
110.81
 6,080 108.98 111.45 106.00 4,600 0 1.0
25/09/2018
108.98
 3,200 109.72 111.45 107.00 0 0 0
24/09/2018
109.72
 3,790 113.93 113.93 108.48 0 0 0
21/09/2018
113.93
 5,240 113.43 115.42 111.45 4,360 0 1.0
20/09/2018
113.43
 32,370 113.43 115.32 109.97 31,310 10,000 4.9
19/09/2018
113.43
 6,180 116.41 116.90 113.43 4,080 0 1.0
18/09/2018
116.41
 3,850 115.91 116.41 111.75 3,000 0 0.7
17/09/2018
115.91
 18,800 109.67 115.91 108.68 11,640 1,400 2.3
14/09/2018
109.67
 51,660 108.63 109.67 108.63 45,100 0 9.9
13/09/2018
108.63
 21,050 108.43 109.03 107.49 19,460 0 4.3
12/09/2018
108.43
 22,050 107.19 109.47 106.75 15,890 0 3.4
11/09/2018
107.19
 43,640 107.49 107.49 104.02 41,540 1,000 8.7
10/09/2018
107.49
 27,320 108.28 108.28 100.70 15,300 0 3.2
07/09/2018
108.28
 27,120 116.41 116.41 108.28 8,210 0 1.8
06/09/2018
116.41
 47,180 111.11 118.88 111.11 55,900 40,000 3.8
05/09/2018
111.11
 43,200 103.87 111.11 111.11 37,240 0 8.4
04/09/2018
103.87
 142,940 97.09 103.87 103.87 142,620 1,200 29.7
31/08/2018
97.09
 12,700 97.58 99.07 96.54 258,000 258,000 0
30/08/2018
97.58
 7,220 98.08 98.57 93.13 0 0 0
29/08/2018
98.08
 26,110 95.90 99.07 96.84 0 0 0
28/08/2018
95.90
 7,340 89.66 95.90 91.64 0 0 0
27/08/2018
89.66
 26,360 96.39 97.09 89.66 0 0 0
24/08/2018
96.39
 13,260 90.10 96.39 89.16 0 0 0
23/08/2018
90.10
 14,060 96.84 96.84 90.10 0 0 0
22/08/2018
96.84
 890 98.08 98.08 96.59 0 0 0
21/08/2018
98.08
 19,930 97.98 98.13 97.09 0 0 0
20/08/2018
97.98
 60,190 96.59 98.33 91.64 0 0 0
17/08/2018
96.59
 10,480 97.09 98.52 96.35 0 0 0
16/08/2018
97.09
 510 97.63 97.63 94.17 0 0 0
15/08/2018
97.63
 1,750 97.14 98.18 95.85 0 0 0
14/08/2018
97.14
 6,220 97.44 98.57 95.11 0 0 0
13/08/2018
97.44
 360 96.59 98.92 96.59 0 0 0
10/08/2018
96.59
 3,080 97.58 98.48 96.59 0 0 0
09/08/2018
97.58
 480 97.58 98.92 96.59 88,150 88,150 0
08/08/2018
97.58
 2,220 96.10 97.58 96.10 0 0 0
07/08/2018
96.10
 230 94.61 96.59 95.11 0 0 0
06/08/2018
94.61
 2,210 99.07 99.07 94.61 0 0 0
03/08/2018
99.07
 620 94.66 99.07 96.59 0 0 0
02/08/2018
94.66
 1,560 99.52 99.52 92.63 120,000 120,000 0
01/08/2018
99.52
 1,150 100.26 100.26 94.51 0 0 0
31/07/2018
100.26
 860 100.26 100.26 99.07 0 0 0
30/07/2018
100.26
 29,730 107.79 107.79 100.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |