CTCP Tập đoàn Yeah1 (yeg)

11
0.05
(0.46%)
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
(2026-02-11) 		-1.40 -11.38% 28,635,400 -723,100 -9.1
10.75
12.75
10.95
2 tháng
(2026-01-12) 		-1.30 -10.66% 63,890,700 -878,800 -11.2
10.75
13.15
10.95
3 tháng
(2025-12-15) 		-0.90 -7.63% 99,774,700 -1,125,800 -14.1
10.75
13.80
10.95
6 tháng
(2025-09-15) 		-3.40 -23.78% 215,608,900 -884,100 -13.1
10.75
15
10.95
12 tháng
(2025-03-18) 		-4.25 -28.05% 734,475,500 7,088,311 108.2
10.40
16
10.95
24 tháng
(2024-03-25) 		1.50 15.95% 1,271,232,300 7,896,679 93.9
8.21
21.17
10.95
36 tháng
(2023-03-29) 		5.65 107.73% 1,399,735,100 5,507,314 53.0
5.19
21.17
10.95
60 tháng
(2021-04-08) 		-7.07 -39.34% 1,539,649,100 1,820,352 -0.9
3.66
21.17
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
16.25
 4,876,900 15.25 16.25 15.25 314,623 19,700 4.6
18/02/2025
15.20
 2,009,100 15.20 15.50 15.10 600 5,800 -0.1
17/02/2025
15.15
 3,802,700 14.80 15.50 14.70 135,600 141,400 -0.1
14/02/2025
14.80
 2,008,100 15 15.10 14.75 61 800 -0.0
13/02/2025
14.80
 1,718,100 14.75 15.20 14.60 77,800 23,000 0.8
12/02/2025
14.75
 2,111,900 15.40 15.40 14.70 10,400 204,600 -2.9
11/02/2025
14.95
 2,390,700 14 14.95 14 271,760 17,500 3.6
10/02/2025
14
 2,943,900 14.55 14.55 13.85 295,800 77,400 3.1
07/02/2025
14.55
 2,305,400 14.80 14.85 14.55 30,900 42,922 -0.2
06/02/2025
14.85
 1,665,900 15.10 15.20 14.80 0 107,730 -1.6
05/02/2025
14.90
 2,202,700 14.75 15.35 14.55 68,000 271,165 -3.0
04/02/2025
14.85
 2,646,200 15.30 15.30 14.40 115,300 98,400 0.2
03/02/2025
14.85
 1,633,100 14.50 15.15 14.50 26,980 88,950 -0.9
24/01/2025
14.55
 6,449,600 15.95 15.95 14.50 55,200 221,300 -2.5
23/01/2025
15.55
 2,704,600 16.10 16.55 15.30 36,100 328,540 -4.6
22/01/2025
16.15
 5,326,400 15.45 16.15 15.35 96,600 835,601 -11.7
21/01/2025
15.10
 3,079,900 14.20 15.10 14.05 144,800 186,000 -0.6
20/01/2025
14.15
 3,237,800 14.40 14.70 14.10 12,200 806,000 -11.4
17/01/2025: Quyền mua cổ phiếu: 100/40 Giá: 10 (Volume + 40%, Ratio=0.40)
17/01/2025
14.05
 1,660,900 14 14.05 13.80 4,900 47,800 -0.6
16/01/2025
13.14
 4,026,400 13.42 13.83 13.05 495,400 242,100 3.7
15/01/2025
13.42
 3,277,100 13.69 13.87 13.05 546,900 60,900 7.1
14/01/2025
13.64
 3,761,600 14.56 14.79 13.51 639,400 482,699 2.2
13/01/2025
14.38
 4,013,400 13.46 14.38 13.46 791,800 119,800 10.5
10/01/2025
13.46
 5,809,000 14.15 14.38 13.46 830,900 85,800 11.4
09/01/2025
14.47
 5,812,800 15.52 16.02 14.47 57,440 400,200 -5.8
08/01/2025
15.52
 4,378,200 15.06 15.52 14.69 917,410 171,000 12.2
07/01/2025
15.47
 9,149,500 15.88 16.34 15.47 515,500 428,900 1.4
06/01/2025
16.61
 4,099,800 17.98 17.98 16.61 78,800 588,300 -9.6
03/01/2025
17.84
 4,696,500 16.70 17.84 16.52 288,500 514,600 -4.2
02/01/2025
16.70
 8,170,900 15.88 17.11 15.88 952,500 426,300 9.6
31/12/2024
16.98
 3,407,900 17.48 18.12 16.98 148,400 713,900 -10.8
30/12/2024
18.25
 13,138,900 17.07 19.08 17.07 980,200 999,520 -0.8
27/12/2024
18.35
 449,800 18.35 18.35 18.35 500 17 0.0
26/12/2024
19.71
 6,620,900 22.59 22.63 19.71 206,700 765,410 -13.1
25/12/2024
21.17
 2,425,700 20.26 21.17 20.26 214,821 142,700 1.6
24/12/2024
19.81
 9,529,100 19.17 19.81 18.39 848,404 1,422,900 -12.4

Chính sách bảo mật | Điều khoản sử dụng |