CTCP Tập đoàn Yeah1 (yeg)

7.41
-0.14
(-1.85%)
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)
10/10/2025
12.99
 1,391,400 13.13 13.18 12.99 140,800 37,200 1.4
09/10/2025
12.99
 1,539,900 13.08 13.18 12.80 0 0 0
08/10/2025
13.08
 1,524,100 13.13 13.27 12.94 25,100 264,300 -3.4
07/10/2025
12.94
 1,421,300 13.27 13.27 12.94 28,100 2,900 0.4
06/10/2025
13.22
 1,036,900 12.90 13.27 12.85 9,500 66,000 -0.8
03/10/2025
12.80
 2,498,300 13.08 13.08 12.80 160,900 251,400 -1.3
02/10/2025
13.08
 1,718,900 13.55 13.64 13.08 68,300 223,600 -2.2
01/10/2025
13.41
 1,646,400 13.46 13.55 13.27 20,400 175,500 -2.2
30/09/2025
13.32
 3,379,800 13.79 13.83 13.13 83,700 80,000 0.0
29/09/2025
13.79
 3,550,400 14.02 14.25 13.74 10,400 348,800 -5.1
26/09/2025
14.02
 5,156,900 13.74 14.21 13.55 656,700 138,300 7.7
25/09/2025
13.69
 4,060,100 13.55 13.93 13.41 66,800 722,000 -9.7
24/09/2025
13.50
 2,110,000 13.46 13.64 13.27 337,600 150,100 2.7
23/09/2025
13.22
 1,436,200 13.46 13.60 13.22 6,900 24,800 -0.3
22/09/2025
13.46
 7,141,100 13.22 13.79 13.13 782,300 577,500 2.8
19/09/2025
13.08
 1,442,000 13.04 13.27 12.94 122,900 114,200 0.1
18/09/2025
12.90
 1,338,600 13.18 13.18 12.90 500 302,700 -4.2
17/09/2025
13.08
 2,937,100 13.08 13.55 13.04 330,900 103,000 3.2
16/09/2025
13.08
 1,687,500 13.41 13.41 13.08 14,500 107,400 -1.3
15/09/2025
13.36
 1,779,300 13.22 13.36 13.18 273,600 44,100 3.3
12/09/2025
13.13
 1,670,400 13.36 13.41 13.13 4,300 122,200 -1.7
11/09/2025
13.32
 4,153,600 12.76 13.32 12.66 1,263,300 301,900 13.3
10/09/2025
12.66
 1,793,000 13.04 13.04 12.62 52,300 332,200 -3.8
09/09/2025
12.90
 1,840,000 12.90 13.08 12.71 2,100 97,400 -1.3
08/09/2025
12.90
 3,702,300 13.18 13.36 12.90 546,100 142,300 5.6
05/09/2025
13.36
 5,334,200 13.55 14.02 13.36 857,600 419,700 6.3
04/09/2025
13.50
 2,284,000 13.55 13.69 13.41 101,600 56,300 0.7
03/09/2025
13.41
 2,056,200 13.27 13.55 13.13 122,200 98,800 0.3
29/08/2025
13.18
 2,183,500 13.22 13.46 13.13 74,100 86,600 -0.2
28/08/2025
13.13
 1,645,600 13.18 13.18 12.94 111,100 223,918 0
27/08/2025
13.08
 2,559,300 13.27 13.36 13.04 136,700 205,900 -1.0
26/08/2025
13.27
 1,985,500 12.66 13.27 12.66 121,900 3,800 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |