CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2018
107.79
 5,750 115.86 115.86 107.79 20,000 20,000 0
26/07/2018
115.86
 590 124.53 124.53 115.86 0 0 0
25/07/2018
124.53
 6,190 116.41 124.53 108.28 0 0 0
24/07/2018
116.41
 5,680 109.47 116.41 102.54 0 0 0
23/07/2018
109.47
 1,060 112.94 113.04 108.33 100 0 0.0
20/07/2018
112.94
 3,220 121.31 121.31 112.84 0 0 0
19/07/2018
121.31
 4,450 121.31 121.31 112.94 0 0 0
18/07/2018
121.31
 8,530 118.39 121.31 111.45 6,260 100 1.4
17/07/2018
118.39
 6,870 121.36 122.35 118.39 6,510 0 1.6
16/07/2018
121.36
 3,810 121.56 121.56 116.41 1,800 0 0.4
13/07/2018
121.56
 35,730 120.87 123.79 115.17 84,530 56,260 7.0
12/07/2018
120.87
 18,810 123.84 123.84 115.17 7,300 6,510 0.2
11/07/2018
123.84
 13,200 127.06 127.06 121.86 62,600 51,800 2.7
10/07/2018
127.06
 37,640 119.23 127.55 114.43 37,000 34,530 0.6
09/07/2018
119.23
 11,290 111.45 119.23 108.23 0 7,300 -1.7
06/07/2018
111.45
 16,270 119.38 119.38 111.06 0 12,600 -2.8
05/07/2018
119.38
 123,420 127.16 127.16 118.29 0 37,000 -8.9
04/07/2018
127.16
 10,000 136.72 136.72 127.16 0 0 0
03/07/2018
136.72
 10,050 146.97 146.97 136.72 0 0 0
02/07/2018
146.97
 10,610 158.02 158.02 146.97 0 0 0
29/06/2018
158.02
 1,800 169.90 169.90 158.02 0 0 0
28/06/2018
169.90
 76,700 159.01 170.10 169.41 177,660 0 56.2
27/06/2018
159.01
 16,860 148.60 159.01 159.01 7,854,000 0 2,356.5
26/06/2018
148.60
 6,100 148.60 148.60 148.60 5,790 0 1.7
30/11/-0001
7.31
 2,111,900 7.63 7.63 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |