CTCP Tập đoàn Yeah1 (yeg)

7.03
0.15
(2.18%)
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
(2026-08-18) 		-0.71 -9.35% 11,499,800 -26,080 0
6.88
12.15
7.03
2 tháng
(2026-07-20) 		-0.78 -10.18% 22,718,200 -26,080 0
6.88
12.15
7.03
3 tháng
(2026-06-19) 		-1.76 -20.37% 45,184,000 -26,080 0
6.88
12.15
7.03
6 tháng
(2026-03-23) 		-2.36 -25.57% 102,582,800 -26,080 0
6.44
12.15
7.03
12 tháng
(2025-09-22) 		-6.58 -48.88% 319,029,000 -26,080 0
6.44
14.02
7.03
24 tháng
(2024-09-27) 		-0.97 -12.33% 1,242,833,200 -26,080 0
6.44
19.79
7.03
36 tháng
(2023-10-03) 		0.14 2.13% 1,530,239,800 -26,080 0
5.88
19.79
7.03
60 tháng
(2021-10-13) 		-0.67 -8.92% 1,659,563,900 -3,053,082 -41.7
3.41
19.79
7.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
12.94
 10,039,500 12.10 12.94 12.10 0 0 0
22/07/2025
12.10
 3,242,500 12.20 12.24 11.96 0 0 0
21/07/2025
12.20
 5,836,200 11.92 12.43 11.78 0 0 0
18/07/2025
11.87
 5,042,700 12.15 12.20 11.82 0 0 0
17/07/2025
12.06
 5,077,900 12.06 12.34 11.96 0 0 0
16/07/2025
11.96
 2,849,400 11.96 12.20 11.92 0 0 0
15/07/2025
11.96
 7,235,900 11.78 12.38 11.78 0 0 0
14/07/2025
11.73
 3,510,500 11.92 11.92 11.54 0 0 0
11/07/2025
11.78
 4,010,100 12.06 12.06 11.68 0 0 0
10/07/2025
11.96
 6,999,700 11.68 12.01 11.59 0 0 0
09/07/2025
11.59
 3,844,400 11.59 11.87 11.54 0 0 0
08/07/2025
11.54
 3,256,300 11.68 11.68 11.45 0 0 0
07/07/2025
11.64
 3,664,600 11.54 11.68 11.40 0 0 0
04/07/2025
11.45
 2,956,400 11.45 11.54 11.31 0 0 0
03/07/2025
11.40
 3,064,500 11.54 11.64 11.31 0 0 0
02/07/2025
11.50
 2,740,100 11.40 11.50 11.31 0 0 0
01/07/2025
11.40
 2,941,700 11.64 11.64 11.31 0 0 0
30/06/2025
11.64
 2,650,300 11.59 11.87 11.54 0 0 0
27/06/2025
11.54
 1,934,700 11.54 11.64 11.50 0 0 0
26/06/2025
11.50
 1,603,100 11.68 11.73 11.50 0 0 0
25/06/2025
11.68
 1,857,700 11.59 11.73 11.50 0 0 0
24/06/2025
11.50
 3,118,300 11.59 11.78 11.50 0 0 0
23/06/2025
11.40
 4,331,400 11.64 11.68 11.40 0 0 0
20/06/2025
11.73
 3,711,400 11.59 11.96 11.59 0 0 0
19/06/2025
11.64
 3,529,700 12.01 12.01 11.59 0 0 0
18/06/2025
11.82
 4,948,700 12.01 12.10 11.64 0 0 0
17/06/2025
11.87
 6,546,000 12.24 12.71 11.87 0 0 0
16/06/2025
12.34
 4,696,000 12.48 12.80 12.10 0 0 0
13/06/2025
12.48
 9,708,700 12.15 12.62 11.87 0 0 0
12/06/2025
11.96
 10,167,000 11.21 11.96 11.21 0 0 0
11/06/2025
11.21
 1,189,100 11.12 11.31 11.07 0 0 0
10/06/2025
11.12
 2,091,300 10.98 11.12 10.93 0 0 0
09/06/2025
10.93
 3,569,800 11.36 11.36 10.93 0 0 0
06/06/2025
11.26
 4,217,600 11.59 11.64 11.21 0 0 0
05/06/2025
11.59
 4,660,800 11.68 12.15 11.59 0 0 0
04/06/2025
11.64
 6,102,800 11.26 11.73 11.21 0 0 0
03/06/2025
11.26
 3,255,400 11.26 11.45 11.17 0 0 0
02/06/2025
11.21
 2,238,400 11.17 11.26 11.07 0 0 0
30/05/2025
11.17
 3,093,100 11.40 11.54 11.12 0 0 0
29/05/2025
11.40
 3,366,600 11.59 11.59 11.17 0 0 0
28/05/2025
11.50
 7,405,100 11.17 11.64 11.12 0 0 0
27/05/2025
11.17
 3,152,700 11.31 11.31 11.03 0 0 0
26/05/2025
11.31
 4,850,200 10.89 11.40 10.51 0 0 0
23/05/2025
10.89
 2,760,400 11.03 11.17 10.89 0 0 0
22/05/2025
11.03
 3,644,200 11.26 11.31 11.03 0 0 0
21/05/2025
11.36
 4,881,800 11.50 11.50 11.07 0 0 0
20/05/2025
11.50
 3,985,000 11.68 11.87 11.40 0 0 0
19/05/2025
11.59
 7,030,900 11.36 11.87 11.26 0 0 0
16/05/2025
11.36
 3,957,300 11.26 11.40 11.12 0 0 0
15/05/2025
11.12
 4,751,100 11.36 11.45 11.07 0 0 0
14/05/2025
11.31
 4,507,100 11.45 11.68 11.21 0 0 0
13/05/2025
11.36
 6,670,000 11.07 11.50 11.07 0 0 0
12/05/2025
10.98
 2,142,900 11.03 11.07 10.93 0 0 0
09/05/2025
10.98
 2,362,700 11.17 11.17 10.93 0 0 0
08/05/2025
11.12
 3,283,300 10.98 11.36 10.93 0 0 0
07/05/2025
10.89
 1,961,600 10.93 11.07 10.84 0 0 0
06/05/2025
10.98
 5,097,800 11.12 11.50 10.93 0 0 0
05/05/2025
11.03
 1,641,800 11.21 11.26 10.93 0 0 0
02/05/2025
14.90
 2,202,700 14.75 15.35 14.55 0 0 0
01/05/2025
19.55
 4,696,500 18.30 19.55 18.10 0 0 0
30/04/2025
6.89
 492,900 7.02 7.05 6.80 0 0 0
29/04/2025
11.03
 5,961,700 10.61 11.21 10.61 0 0 0
28/04/2025
10.65
 2,324,600 10.84 10.84 10.51 0 0 0
25/04/2025
10.79
 1,873,800 10.75 11.03 10.61 0 0 0
24/04/2025
10.70
 2,173,700 10.89 10.93 10.61 0 0 0
23/04/2025
10.84
 3,393,600 10.56 10.98 10.42 0 0 0
22/04/2025
10.28
 7,328,500 10.61 10.79 10.05 0 0 0
21/04/2025
10.79
 2,422,000 10.93 11.17 10.70 0 0 0
18/04/2025
10.75
 3,811,200 10.93 11.21 10.65 0 0 0
17/04/2025
10.89
 3,432,000 11.03 11.50 10.75 0 0 0
16/04/2025
10.98
 5,338,000 10.23 10.98 10.19 0 0 0
15/04/2025
10.28
 4,810,600 10.28 10.56 10.09 0 0 0
14/04/2025
10.51
 2,909,300 11.12 11.17 10.47 0 0 0
11/04/2025
10.79
 4,198,100 10.84 10.84 9.91 0 0 0
10/04/2025
10.37
 7,759,500 10.37 10.37 9.91 0 0 0
09/04/2025
9.72
 404,300 9.72 9.72 9.72 0 0 0
08/04/2025
10.42
 311,500 10.42 10.42 10.42 0 0 0
07/04/2025
12.25
 2,956,400 12.25 12.35 12.10 0 0 0
04/04/2025
11.17
 840,500 11.17 11.17 11.17 0 0 0
03/04/2025
11.96
 2,298,000 12.10 12.48 11.96 0 0 0
02/04/2025
12.85
 839,300 12.94 12.99 12.80 0 0 0
01/04/2025
12.94
 589,800 13.04 13.04 12.76 0 0 0
31/03/2025
12.80
 1,353,500 12.66 13.27 12.48 0 0 0
28/03/2025
12.66
 3,729,100 13.41 13.41 12.62 0 0 0
27/03/2025
13.41
 2,396,800 13.60 13.69 13.27 0 0 0
26/03/2025
13.69
 1,182,300 13.88 14.02 13.69 0 0 0
25/03/2025
13.83
 2,116,700 14.11 14.16 13.79 0 0 0
24/03/2025
14.11
 2,729,900 14.53 14.67 14.11 0 0 0
21/03/2025
14.02
 1,036,000 14.11 14.11 13.88 0 0 0
20/03/2025
13.88
 1,351,900 14.16 14.16 13.60 0 0 0
19/03/2025
13.93
 1,566,200 13.93 14.16 13.93 0 0 0
18/03/2025
14.16
 2,023,600 13.74 14.35 13.55 0 0 0
17/03/2025
13.74
 4,543,300 14.11 14.30 13.50 0 0 0
14/03/2025
14.30
 4,870,500 14.77 14.95 14.02 0 0 0
13/03/2025
14.81
 2,166,600 14.95 15.19 14.81 0 0 0
12/03/2025
14.95
 2,338,800 15.33 15.33 14.91 0 0 0
11/03/2025
15.19
 4,774,100 14.72 15.33 14.63 0 0 0
10/03/2025
14.91
 2,249,100 14.86 15.09 14.72 0 0 0
07/03/2025
14.86
 2,182,400 15 15.28 14.77 0 0 0
06/03/2025
14.95
 2,894,100 15 15.09 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |