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)
25/08/2025
12.66
 2,883,700 13.08 13.22 12.66 164,600 425,200 -3.6
22/08/2025
12.94
 10,595,400 13.64 13.83 12.94 265,300 1,088,700 -11.8
21/08/2025
13.88
 4,248,000 14.30 14.35 13.88 55,500 590,800 -8.1
20/08/2025
14.21
 5,782,200 15.09 15.09 13.97 689,600 405,300 4.4
19/08/2025
14.95
 10,064,600 14.39 15.23 14.21 1,152,200 641,900 7.6
18/08/2025
14.25
 4,839,500 14.02 14.39 13.83 364,700 1,016,800 -9.9
15/08/2025
13.93
 8,058,100 14.58 14.67 13.69 469,500 351,800 1.6
14/08/2025
14.58
 4,965,500 15.28 15.33 14.53 297,900 701,800 -6.5
13/08/2025
14.91
 10,932,000 13.97 14.91 13.88 1,548,700 849,900 10.6
12/08/2025
13.97
 5,259,300 14.25 14.25 13.60 328,400 446,400 -1.8
11/08/2025
14.11
 5,334,800 14.30 14.49 13.97 692,300 651,600 0.6
08/08/2025
14.02
 5,922,500 13.93 14.30 13.74 784,600 878,000 -1.5
07/08/2025
13.88
 5,745,000 14.02 14.49 13.69 456,800 650,600 -3.1
06/08/2025
13.97
 6,163,600 14.63 14.63 13.79 208,200 890,700 -10.3
05/08/2025
14.16
 16,961,400 14.81 14.81 13.13 1,133,700 367,200 11.1
04/08/2025
13.88
 4,095,900 13.60 13.88 13.50 286,800 13,000 4.0
01/08/2025
12.99
 10,460,000 12.24 12.99 12.06 1,478,300 430,000 14.1
31/07/2025
12.15
 3,753,500 12.34 12.34 11.96 14,000 194,900 -2.4
30/07/2025
11.96
 5,166,800 12.10 12.24 11.73 336,100 767,800 -5.6
29/07/2025
12.15
 10,316,300 13.18 13.18 12.15 369,200 210,100 2.1
28/07/2025
13.04
 7,340,500 13.18 13.32 12.80 49,200 1,350,800 -18.1
25/07/2025
12.99
 6,371,300 12.80 13.36 12.76 1,517,600 87,900 19.7
24/07/2025
12.71
 7,047,400 13.36 13.41 12.66 1,082,400 1,250,200 -2.5
23/07/2025
12.94
 10,039,500 12.10 12.94 12.10 2,549,300 238,900 30.7
22/07/2025
12.10
 3,242,500 12.20 12.24 11.96 75,800 573,800 -6.4
21/07/2025
12.20
 5,836,200 11.92 12.43 11.78 1,256,800 192,900 13.8
18/07/2025
11.87
 5,042,700 12.15 12.20 11.82 87,000 484,900 -5.1
17/07/2025
12.06
 5,077,900 12.06 12.34 11.96 603,400 65,600 6.9
16/07/2025
11.96
 2,849,400 11.96 12.20 11.92 100 106,800 -1.4
15/07/2025
11.96
 7,235,900 11.78 12.38 11.78 723,900 234,000 6.3
14/07/2025
11.73
 3,510,500 11.92 11.92 11.54 18,300 266,600 -3.1
11/07/2025
11.78
 4,010,100 12.06 12.06 11.68 37,900 515,900 0
10/07/2025
11.96
 6,999,700 11.68 12.01 11.59 376,000 933,900 0
09/07/2025
11.59
 3,844,400 11.59 11.87 11.54 253,500 23,600 0
08/07/2025
11.54
 3,256,300 11.68 11.68 11.45 97,400 234,300 -1.7
07/07/2025
11.64
 3,664,600 11.54 11.68 11.40 823,600 98,300 9.0
04/07/2025
11.45
 2,956,400 11.45 11.54 11.31 547,600 104,400 5.4
03/07/2025
11.40
 3,064,500 11.54 11.64 11.31 75,900 197,200 -1.5
02/07/2025
11.50
 2,740,100 11.40 11.50 11.31 55,900 500 0.7
01/07/2025
11.40
 2,941,700 11.64 11.64 11.31 41,700 53,700 -0.2
30/06/2025
11.64
 2,650,300 11.59 11.87 11.54 449,000 147,000 3.8
27/06/2025
11.54
 1,934,700 11.54 11.64 11.50 32,300 81,000 -0.6
26/06/2025
11.50
 1,603,100 11.68 11.73 11.50 12,600 92,600 -1.0
25/06/2025
11.68
 1,857,700 11.59 11.73 11.50 0 123,100 -1.5
24/06/2025
11.50
 3,118,300 11.59 11.78 11.50 244,100 144,000 1.2
23/06/2025
11.40
 4,331,400 11.64 11.68 11.40 39,200 747,100 -8.7
20/06/2025
11.73
 3,711,400 11.59 11.96 11.59 174,400 739,100 -7.1
19/06/2025
11.64
 3,529,700 12.01 12.01 11.59 118,800 500,700 -4.8
18/06/2025
11.82
 4,948,700 12.01 12.10 11.64 493,300 275,700 2.7
17/06/2025
11.87
 6,546,000 12.24 12.71 11.87 361,000 688,900 -4.3
16/06/2025
12.34
 4,696,000 12.48 12.80 12.10 481,600 800 6.4
13/06/2025
12.48
 9,708,700 12.15 12.62 11.87 1,380,700 140,200 16.2
12/06/2025
11.96
 10,167,000 11.21 11.96 11.21 3,195,400 50,100 39.5
11/06/2025
11.21
 1,189,100 11.12 11.31 11.07 23,800 71,900 -0.6
10/06/2025
11.12
 2,091,300 10.98 11.12 10.93 102,600 8,700 1.1
09/06/2025
10.93
 3,569,800 11.36 11.36 10.93 5,600 796,800 -9.4
06/06/2025
11.26
 4,217,600 11.59 11.64 11.21 77,200 620,400 -6.6
05/06/2025
11.59
 4,660,800 11.68 12.15 11.59 12,500 1,060,900 -13.3
04/06/2025
11.64
 6,102,800 11.26 11.73 11.21 221,100 30,400 2.3
03/06/2025
11.26
 3,255,400 11.26 11.45 11.17 38,500 150,000 -1.4
02/06/2025
11.21
 2,238,400 11.17 11.26 11.07 200,500 142,600 0.7
30/05/2025
11.17
 3,093,100 11.40 11.54 11.12 205,200 78,100 1.5
29/05/2025
11.40
 3,366,600 11.59 11.59 11.17 606,100 241,700 4.4
28/05/2025
11.50
 7,405,100 11.17 11.64 11.12 1,447,000 13,900 17.5
27/05/2025
11.17
 3,152,700 11.31 11.31 11.03 171,600 648,300 -5.7
26/05/2025
11.31
 4,850,200 10.89 11.40 10.51 1,355,200 26,100 15.8
23/05/2025
10.89
 2,760,400 11.03 11.17 10.89 25,600 26,300 -0.0
22/05/2025
11.03
 3,644,200 11.26 11.31 11.03 95,100 680,100 0
21/05/2025
11.36
 4,881,800 11.50 11.50 11.07 26,800 651,600 -7.6
20/05/2025
11.50
 3,985,000 11.68 11.87 11.40 47,600 797,300 -9.3
19/05/2025
11.59
 7,030,900 11.36 11.87 11.26 214,000 989,580 0
16/05/2025
11.36
 3,957,300 11.26 11.40 11.12 764,000 101,200 0
15/05/2025
11.12
 4,751,100 11.36 11.45 11.07 347,600 164,400 0
14/05/2025
11.31
 4,507,100 11.45 11.68 11.21 122,600 699,200 0
13/05/2025
11.36
 6,670,000 11.07 11.50 11.07 329,500 122,400 0
12/05/2025
10.98
 2,142,900 11.03 11.07 10.93 72,000 5,600 0
09/05/2025
10.98
 2,362,700 11.17 11.17 10.93 66,700 207,300 0
08/05/2025
11.12
 3,283,300 10.98 11.36 10.93 194,600 113,000 0
07/05/2025
10.93
 1,821,100 10.98 11.07 10.84 177,200 221,900 0
06/05/2025
10.98
 5,097,800 11.12 11.50 10.93 131,100 170,900 0
05/05/2025
11.03
 1,641,800 11.26 11.26 10.93 46,800 50,600 0
29/04/2025
11.03
 5,961,700 10.61 11.21 10.61 251,300 193,800 0.7
28/04/2025
10.65
 2,324,600 10.84 10.84 10.51 486,000 56,200 4.9
25/04/2025
10.79
 1,873,800 10.75 11.03 10.61 257,400 73,700 2.1
24/04/2025
10.70
 2,173,700 10.89 10.93 10.61 389,700 10,400 4.4
23/04/2025
10.84
 3,393,600 10.56 10.98 10.42 1,668,900 41,700 18.8
22/04/2025
10.28
 7,328,500 10.61 10.79 10.05 1,055,200 805,200 2.5
21/04/2025
10.79
 2,422,000 10.93 11.17 10.70 196,400 268,200 -0.8
18/04/2025
10.75
 3,811,200 10.93 11.21 10.65 335,900 735,200 -4.7
17/04/2025
10.89
 3,432,000 11.03 11.50 10.75 157,600 1,090,300 -11.0
16/04/2025
10.98
 5,338,000 10.23 10.98 10.19 149,739 268,300 -1.4
15/04/2025
10.28
 4,810,600 10.28 10.56 10.09 446,200 150,100 3.2
14/04/2025
10.51
 2,909,300 11.12 11.17 10.47 127,200 28,500 1.1
11/04/2025
10.79
 4,198,100 10.84 10.84 9.91 677,700 5,300 7.5
10/04/2025
10.37
 7,759,500 10.37 10.37 9.91 71,800 1,200 0.8
09/04/2025
9.72
 404,300 9.72 9.72 9.72 800 0 0.0
08/04/2025
10.42
 311,500 10.42 10.42 10.42 1,200 0 0.0
04/04/2025
11.17
 840,500 11.17 11.17 11.17 1,600 0 0.0
03/04/2025
11.96
 2,298,000 12.10 12.48 11.96 11,051 7,300 0.0
02/04/2025
12.85
 839,300 12.94 12.99 12.80 1,500 161 0.0

Chính sách bảo mật | Điều khoản sử dụng |