CTCP Tập đoàn Yeah1 (yeg)

12.40
0.10
(0.81%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
18.53
 4,510,800 18.25 18.53 17.75 143,000 335,450 -3.9
20/12/2024
17.34
 3,916,900 16.84 17.34 16.29 92,200 360,200 -4.9
19/12/2024
16.25
 13,569,000 16.25 16.25 15.38 714,500 763,793 -1.1
18/12/2024
15.20
 1,815,500 15.15 15.20 14.69 11,600 47,800 -0.6
17/12/2024
14.24
 2,597,700 13.33 14.24 13.33 425,400 20,637 6.1
16/12/2024
13.33
 4,242,700 14.01 14.01 13.05 98,300 781,800 -10.0
13/12/2024
13.42
 4,252,200 13.23 13.78 13.05 632,000 144,105 7.1
12/12/2024
13.19
 3,687,700 13.78 14.19 13.19 135,500 474,200 -5.1
11/12/2024
13.51
 4,597,100 12.87 13.55 12.87 596,460 85,800 7.4
10/12/2024
12.87
 4,564,200 13.64 13.92 12.78 463,910 689,800 -3.4
09/12/2024
13.10
 5,695,800 12.78 13.10 12.73 91,200 83,900 0.1
06/12/2024
12.28
 2,931,900 12.14 12.55 11.77 324,901 132,300 2.5
05/12/2024
12.09
 10,901,700 11.96 12.41 11.64 427,500 286,400 1.8
04/12/2024
11.64
 6,218,600 11.13 11.64 11.04 592,108 199,700 4.9
03/12/2024
10.91
 6,063,200 10.18 10.91 10.13 468,500 164,700 3.5
02/12/2024
10.22
 1,161,100 10.18 10.40 10.09 62,400 82,500 -0.2
29/11/2024
10.09
 2,256,300 10.36 10.54 10.09 0 219,300 -2.5
28/11/2024
10.36
 2,658,200 10.36 10.59 10.18 26,500 505,600 -5.5
27/11/2024
10.36
 1,493,800 10.31 10.50 10.18 24,400 174,000 -1.7
26/11/2024
10.31
 3,415,900 9.77 10.31 9.49 235,700 41,000 2.1
25/11/2024
9.67
 1,604,400 9.81 9.95 9.58 74,700 17,900 0.6
22/11/2024
9.81
 1,629,000 10.13 10.13 9.81 16,700 42,900 -0.3
21/11/2024
10.09
 1,508,700 10.27 10.36 10.09 141,400 38,700 1.1
20/11/2024
10.22
 2,061,600 9.81 10.31 9.81 387,100 7,100 4.2
19/11/2024
10.04
 1,911,100 10.22 10.27 9.81 99,600 69,800 0.3
18/11/2024
10.27
 2,661,000 10.27 10.45 9.77 142,300 137,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |