CTCP Tập đoàn Yeah1 (yeg)

9.35
-0.05
(-0.53%)
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
(2024-04-19) 		0.26 2.84% 17,411,500 109,090 0.9
9
9.90
9.40
2 tháng
(2024-03-19) 		-1.10 -10.48% 48,448,300 -546,210 -6.0
8.99
10.70
9.40
3 tháng
(2024-02-19) 		-0.85 -8.29% 91,058,500 -115,798 -1.2
8.99
11.15
9.40
6 tháng
(2023-11-20) 		0.34 3.76% 143,443,300 -442,075 -11.0
8.99
12.05
9.40
12 tháng
(2023-05-24) 		2.87 43.88% 166,783,300 -2,281,175 -39.6
6.53
12.05
9.40
24 tháng
(2022-05-30) 		-0.68 -6.70% 207,236,700 -2,415,345 -41.6
4.01
15.16
9.40
36 tháng
(2021-06-03) 		-2.59 -21.61% 301,248,800 -5,755,237 -89.3
4.01
18
9.40
60 tháng
(2019-06-14) 		-44.90 -82.69% 329,133,950 -8,891,437 -276.3
4.01
54.30
9.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
8.13
0.20
 155,800 7.93 8.25 7.87 0 34,800 -0.5
#202 25/07/2023
7.93
-0.03
 103,600 7.96 7.96 7.87 0 1,000 -0.0
#203 24/07/2023
7.96
0.12
 67,600 7.84 8.07 7.78 0 1,000 -0.0
#204 21/07/2023
7.84
-0.06
 64,400 7.90 7.96 7.75 0 300 -0.0
#205 20/07/2023
7.90
0
 43,100 7.90 7.96 7.72 0 0 0
#206 19/07/2023
7.90
-0.17
 35,000 8.07 8.07 7.87 0 0 0
#207 18/07/2023
8.07
-0.06
 57,700 8.13 8.33 7.96 200 21,200 -0.3
#208 17/07/2023
8.13
0.29
 134,000 7.84 8.30 7.81 1,000 15,000 -0.2
#209 14/07/2023
7.84
-0.03
 24,800 7.87 7.90 7.81 0 0 0
#210 13/07/2023
7.87
0.03
 33,900 7.84 7.87 7.72 0 0 0
#211 12/07/2023
7.84
0
 52,800 7.84 7.84 7.69 0 300 -0.0
#212 11/07/2023
7.84
-0.12
 52,500 7.96 7.96 7.72 0 0 0
#213 10/07/2023
7.96
0.06
 52,200 7.90 8.07 7.81 0 9,200 -0.1
#214 07/07/2023
7.90
-0.06
 66,800 7.96 7.96 7.67 0 0 0
#215 06/07/2023
7.96
-0.12
 37,600 8.07 8.10 7.96 0 0 0
#216 05/07/2023
8.07
-0.06
 44,000 8.13 8.13 8.07 0 10,500 -0.1
#217 04/07/2023
8.13
0
 98,300 8.13 8.33 8.10 0 68,900 -1.0
#218 03/07/2023
8.13
0
 64,100 8.13 8.13 7.96 0 0 0
#219 30/06/2023
8.13
0.03
 42,000 8.10 8.13 8.04 0 0 0
#220 29/06/2023
8.10
-0.03
 29,300 8.13 8.13 8.04 0 800 -0.0
#221 28/06/2023
8.13
-0.06
 89,000 8.19 8.22 8.07 0 47,900 -0.7
#222 27/06/2023
8.19
0.12
 32,800 8.07 8.19 7.96 0 0 0
#223 26/06/2023
8.07
0
 138,700 8.07 8.13 7.90 0 300 -0.0
#224 23/06/2023
8.07
-0.06
 119,200 8.13 8.22 8.04 100 48,200 -0.7
#225 22/06/2023
8.13
0.06
 49,500 8.07 8.19 8.01 0 9,700 -0.1
#226 21/06/2023
8.07
-0.20
 202,300 8.28 8.28 8.01 400 69,600 -1.0
#227 20/06/2023
8.28
0
 39,600 8.28 8.51 8.13 0 0 0
#228 19/06/2023
8.28
0
 156,600 8.28 8.51 8.01 0 200 -0.0
#229 16/06/2023
8.28
0.09
 98,700 8.19 8.36 8.19 0 3,000 -0.0
#230 15/06/2023
8.19
-0.23
 126,200 8.42 8.42 8.13 0 100 -0.0
#231 14/06/2023
8.42
0.09
 116,600 8.33 8.48 8.22 4,700 0 0.1
#232 13/06/2023
8.33
-0.03
 79,300 8.36 8.48 8.25 0 1,000 -0.0
#233 12/06/2023
8.36
0.35
 131,100 8.01 8.36 8.04 0 0 0
#234 09/06/2023
8.01
0.12
 155,900 7.90 8.13 7.75 0 200 -0.0
#235 08/06/2023
7.90
-0.12
 249,300 8.01 8.48 7.90 0 8,000 -0.1
#236 07/06/2023
8.01
0.52
 217,400 7.49 8.01 7.43 0 3,600 -0.0
#237 06/06/2023
7.49
0.03
 81,300 7.46 7.55 7.40 0 0 0
#238 05/06/2023
7.46
0.44
 369,000 7.03 7.49 7.00 1,000 0 0.0
#239 02/06/2023
7.03
-0.12
 192,200 7.14 7.40 6.79 0 0 0
#240 01/06/2023
7.14
0.09
 91,000 7.06 7.40 7.08 0 1,000 -0.0
#241 31/05/2023
7.06
0.09
 125,000 6.97 7.20 6.97 2,100 300 0.0
#242 30/05/2023
6.97
-0.12
 118,000 7.08 7.08 6.85 100 0 0.0
#243 29/05/2023
7.08
0.17
 125,300 6.91 7.20 6.97 0 500 -0.0
#244 26/05/2023
6.91
0.23
 104,900 6.68 6.94 6.71 0 0 0
#245 25/05/2023
6.68
0.15
 65,300 6.53 6.71 6.50 0 1,400 -0.0
#246 24/05/2023
6.53
0.03
 72,100 6.50 6.71 6.50 0 600 -0.0
#247 23/05/2023
6.50
-0.15
 77,100 6.65 6.77 6.50 100 3,300 -0.0
#248 22/05/2023
6.65
0.20
 91,300 6.45 6.65 6.45 100 800 -0.0
#249 19/05/2023
6.45
-0.17
 45,100 6.62 6.62 6.45 0 0 0
#250 18/05/2023
6.62
0.23
 68,200 6.39 6.68 6.39 1,000 0 0.0
#251 17/05/2023
6.39
-0.35
 97,000 6.74 6.91 6.39 0 0 0
#252 16/05/2023
6.74
-0.03
 101,100 6.77 6.97 6.59 0 0 0
#253 15/05/2023
6.77
0.44
 201,300 6.33 6.77 6.30 13,400 0 0.2
#254 12/05/2023
6.33
-0.26
 104,900 6.59 6.59 6.30 2,400 400 0.0
#255 11/05/2023
6.59
0
 339,200 6.59 7.03 6.56 500 0 0.0
#256 10/05/2023
6.59
0.41
 184,200 6.18 6.59 6.27 500 0 0.0
#257 09/05/2023
6.18
0.32
 188,500 5.87 6.18 5.81 0 600 -0.0
#258 08/05/2023
5.87
0
 37,400 5.87 5.92 5.75 0 0 0
#259 05/05/2023
5.87
0
 41,800 5.87 5.95 5.78 1,400 0 0.0
#260 04/05/2023
5.87
-0.03
 10,100 5.89 5.89 5.70 0 0 0
#261 28/04/2023
5.89
0.16
 73,300 5.73 6.10 5.87 0 1,000 -0.0
#262 27/04/2023
5.73
-0.04
 27,700 5.77 5.87 5.73 600 0 0.0
#263 26/04/2023
5.77
0.09
 19,400 5.69 5.80 5.52 0 0 -0.0
#264 25/04/2023
5.69
-0.10
 25,200 5.78 5.81 5.69 0 0 -0.0
#265 24/04/2023
5.78
-0.02
 11,400 5.81 5.98 5.76 0 300 -0.0
#266 21/04/2023
5.81
-0.09
 21,500 5.89 6.07 5.81 0 0 -0.0
#267 20/04/2023
5.89
0
 15,400 5.89 5.95 5.75 0 0 0
#268 19/04/2023
5.89
0
 27,800 5.89 5.95 5.78 0 4,900 -0.0
#269 18/04/2023
5.89
0.09
 17,400 5.81 6.01 5.81 0 0 0.0
#270 17/04/2023
5.81
-0.03
 23,200 5.84 5.89 5.56 0 0 0.0
#271 14/04/2023
5.84
-0.06
 56,800 5.89 6.04 5.81 0 0 0.0
#272 13/04/2023
5.89
-0.03
 44,600 5.92 6.04 5.89 0 0 0.0
#273 12/04/2023
5.92
0.16
 87,600 5.77 6.04 5.77 0 0 0
#274 11/04/2023
5.77
-0.16
 65,200 5.92 5.92 5.57 200 0 0.0
#275 10/04/2023
5.92
-0.23
 85,800 6.16 6.18 5.89 600 100 0.0
#276 07/04/2023
6.16
-0.03
 19,600 6.18 6.27 6.01 500 0 0.0
#277 06/04/2023
6.18
0.15
 128,700 6.04 6.27 6.04 0 3,400 -0.0
#278 05/04/2023
6.04
0.03
 63,700 6.01 6.16 5.81 10,000 0 0.1
#279 04/04/2023
6.01
0.22
 103,400 5.79 6.04 5.79 0 0 -0.0
#280 03/04/2023
5.79
-0.01
 87,900 5.80 5.92 5.69 0 3,300 -0.0
#281 31/03/2023
5.80
0.02
 25,300 5.77 5.81 5.75 0 4,500 -0.0
#282 30/03/2023
5.77
0.02
 37,900 5.75 5.87 5.75 0 0 -0.2
#283 29/03/2023
5.75
0
 35,700 5.75 5.80 5.73 0 0 -0.2
#284 28/03/2023
5.75
0
 46,500 5.75 5.92 5.71 0 0 -0.2
#285 27/03/2023
5.75
-0.06
 90,500 5.81 6.01 5.52 1,100 20,300 -0.2
#286 24/03/2023
5.81
0.06
 48,200 5.75 5.81 5.64 0 0 0
#287 23/03/2023
5.75
-0.01
 21,500 5.76 5.84 5.70 100 1,000 -0.0
#288 22/03/2023
5.76
-0.05
 59,700 5.81 6.01 5.75 0 1,000 -0.0
#289 21/03/2023
5.81
0.08
 100,700 5.73 5.98 5.75 2,500 0 0.0
#290 20/03/2023
5.73
-0.43
 160,400 6.16 6.21 5.73 6,500 0 0.1
#291 17/03/2023
6.16
-0.12
 18,000 6.27 6.27 6.10 0 0 0.0
#292 16/03/2023
6.27
0
 19,400 6.27 6.27 6.10 500 0 0.0
#293 15/03/2023
6.27
0.17
 32,200 6.10 6.36 6.10 0 1,400 -0.0
#294 14/03/2023
6.10
-0.12
 64,100 6.21 6.33 5.92 500 0 0.0
#295 13/03/2023
6.21
-0.29
 134,000 6.50 6.50 6.10 0 3,700 -0.0
#296 10/03/2023
6.50
-0.03
 86,900 6.53 6.53 6.39 10,600 0 0.1
#297 09/03/2023
6.53
0.29
 100,600 6.24 6.56 6.24 10,300 0 0.1
#298 08/03/2023
6.24
-0.17
 74,600 6.42 6.45 6.16 300 0 0.0
#299 07/03/2023
6.42
-0.03
 87,500 6.45 6.62 6.36 100 14,700 -0.2
#300 06/03/2023
6.45
0.41
 227,400 6.04 6.45 6.04 0 51,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc