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)
01/04/2025
12.94
 589,800 13.04 13.04 12.76 300 0 0.0
31/03/2025
12.80
 1,353,500 12.66 13.27 12.48 31,500 800 0.4
28/03/2025
12.66
 3,729,100 13.41 13.41 12.62 13,210 195,500 -2.6
27/03/2025
13.41
 2,396,800 13.60 13.69 13.27 9,500 152,700 -2.1
26/03/2025
13.69
 1,182,300 13.88 14.02 13.69 2,300 7,300 -0.1
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 14.11 150,500 126,300 0.4
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 1,600 400 0.0
19/03/2025
13.93
 1,566,200 13.93 14.16 13.93 200 2,830 -0.0
18/03/2025
14.16
 2,023,600 13.74 14.35 13.55 123,200 0 1.8
17/03/2025
13.74
 4,543,300 14.11 14.30 13.50 87,600 4,000 1.2
14/03/2025
14.30
 4,870,500 14.77 14.95 14.02 2,100 216,631 -3.3
13/03/2025
14.81
 2,166,600 14.95 15.19 14.81 500 1,000 -0.0
12/03/2025
14.95
 2,338,800 15.33 15.33 14.91 700 26,800 -0.4
11/03/2025
15.19
 4,774,100 14.72 15.33 14.63 126,500 119,300 0.1
10/03/2025
14.91
 2,249,100 14.86 15.09 14.72 2,200 203,800 -3.2
07/03/2025
14.86
 2,182,400 15 15.28 14.77 700 87,500 -1.4
06/03/2025
14.95
 2,894,100 15 15.09 14.67 97,400 65,100 0.5
05/03/2025
14.77
 3,995,700 15.61 15.79 14.77 11,900 50,200 -0.6
04/03/2025
15.51
 6,680,800 15.05 15.98 14.86 324,100 17,600 5.0
03/03/2025
14.95
 4,361,800 14.86 15.14 14.77 219,900 144,600 1.2
28/02/2025
14.58
 1,964,500 14.49 14.81 14.30 41,600 40,600 0.0
27/02/2025
14.44
 2,368,700 14.67 14.86 14.25 22,700 96,600 -1.2
26/02/2025
14.63
 2,950,100 15.19 15.19 14.58 1,300 43,500 -0.7
25/02/2025
14.95
 2,921,500 14.72 15.42 14.72 154,900 104,200 0.8
24/02/2025
14.72
 1,942,800 15.14 15.14 14.67 48,800 110,900 -1.0
21/02/2025
14.95
 3,155,400 15.19 15.37 14.81 58,500 100 0.9
20/02/2025
14.95
 3,928,200 15.61 15.98 14.86 64,700 418,600 -5.8
19/02/2025
15.19
 4,876,900 14.25 15.19 14.25 314,623 19,700 4.6
18/02/2025
14.21
 2,009,100 14.21 14.49 14.11 600 5,800 -0.1
17/02/2025
14.16
 3,802,700 13.83 14.49 13.74 135,600 141,400 -0.1
14/02/2025
13.83
 2,008,100 14.02 14.11 13.79 61 800 -0.0
13/02/2025
13.83
 1,718,100 13.79 14.21 13.64 77,800 23,000 0.8
12/02/2025
13.79
 2,111,900 14.39 14.39 13.74 10,400 204,600 -2.9
11/02/2025
13.97
 2,390,700 13.08 13.97 13.08 271,760 17,500 3.6
10/02/2025
13.08
 2,943,900 13.60 13.60 12.94 295,800 77,400 3.1
07/02/2025
13.60
 2,305,400 13.83 13.88 13.60 30,900 42,922 -0.2
06/02/2025
13.88
 1,665,900 14.11 14.21 13.83 0 107,730 -1.6
05/02/2025
13.93
 2,202,700 13.79 14.35 13.60 68,000 271,165 -3.0
04/02/2025
13.88
 2,646,200 14.30 14.30 13.46 115,300 98,400 0.2
03/02/2025
13.88
 1,633,100 13.55 14.16 13.55 26,980 88,950 -0.9
24/01/2025
13.60
 6,449,600 14.91 14.91 13.55 55,200 221,300 -2.5
23/01/2025
14.53
 2,704,600 15.05 15.47 14.30 36,100 328,540 -4.6
22/01/2025
15.09
 5,326,400 14.44 15.09 14.35 96,600 835,601 -11.7
21/01/2025
14.11
 3,079,900 13.27 14.11 13.13 144,800 186,000 -0.6
20/01/2025
13.22
 3,237,800 13.46 13.74 13.18 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
13.13
 1,660,900 13.08 13.13 12.90 4,900 47,800 -0.6
16/01/2025
12.28
 4,026,400 12.54 12.92 12.20 495,400 242,100 3.7
15/01/2025
12.54
 3,277,100 12.79 12.97 12.20 546,900 60,900 7.1
14/01/2025
12.75
 3,761,600 13.61 13.82 12.62 639,400 482,699 2.2
13/01/2025
13.43
 4,013,400 12.58 13.43 12.58 791,800 119,800 10.5
10/01/2025
12.58
 5,809,000 13.22 13.43 12.58 830,900 85,800 11.4
09/01/2025
13.52
 5,812,800 14.50 14.97 13.52 57,440 400,200 -5.8
08/01/2025
14.50
 4,378,200 14.07 14.50 13.73 917,410 171,000 12.2
07/01/2025
14.46
 9,149,500 14.84 15.27 14.46 515,500 428,900 1.4
06/01/2025
15.52
 4,099,800 16.80 16.80 15.52 78,800 588,300 -9.6
03/01/2025
16.68
 4,696,500 15.61 16.68 15.44 288,500 514,600 -4.2
02/01/2025
15.61
 8,170,900 14.84 15.99 14.84 952,500 426,300 9.6
31/12/2024
15.87
 3,407,900 16.33 16.93 15.87 148,400 713,900 -10.8
30/12/2024
17.06
 13,138,900 15.95 17.83 15.95 980,200 999,520 -0.8
27/12/2024
17.15
 449,800 17.15 17.15 17.15 500 17 0.0
26/12/2024
18.42
 6,620,900 21.11 21.15 18.42 206,700 765,410 -13.1
25/12/2024
19.79
 2,425,700 18.94 19.79 18.94 214,821 142,700 1.6
24/12/2024
18.51
 9,529,100 17.91 18.51 17.19 848,404 1,422,900 -12.4
23/12/2024
17.32
 4,510,800 17.06 17.32 16.59 143,000 335,450 -3.9
20/12/2024
16.21
 3,916,900 15.74 16.21 15.23 92,200 360,200 -4.9
19/12/2024
15.18
 13,569,000 15.18 15.18 14.37 714,500 763,793 -1.1
18/12/2024
14.20
 1,815,500 14.16 14.20 13.73 11,600 47,800 -0.6
17/12/2024
13.31
 2,597,700 12.45 13.31 12.45 425,400 20,637 6.1
16/12/2024
12.45
 4,242,700 13.09 13.09 12.20 98,300 781,800 -10.0
13/12/2024
12.54
 4,252,200 12.37 12.88 12.20 632,000 144,105 7.1
12/12/2024
12.33
 3,687,700 12.88 13.26 12.33 135,500 474,200 -5.1
11/12/2024
12.62
 4,597,100 12.03 12.67 12.03 596,460 85,800 7.4
10/12/2024
12.03
 4,564,200 12.75 13.01 11.94 463,910 689,800 -3.4
09/12/2024
12.24
 5,695,800 11.94 12.24 11.90 91,200 83,900 0.1
06/12/2024
11.47
 2,931,900 11.34 11.73 11.00 324,901 132,300 2.5
05/12/2024
11.30
 10,901,700 11.17 11.60 10.88 427,500 286,400 1.8
04/12/2024
10.88
 6,218,600 10.41 10.88 10.32 592,108 199,700 4.9
03/12/2024
10.19
 6,063,200 9.51 10.19 9.47 468,500 164,700 3.5
02/12/2024
9.55
 1,161,100 9.51 9.72 9.43 62,400 82,500 -0.2
29/11/2024
9.43
 2,256,300 9.68 9.85 9.43 0 219,300 -2.5
28/11/2024
9.68
 2,658,200 9.68 9.89 9.51 26,500 505,600 -5.5
27/11/2024
9.68
 1,493,800 9.64 9.81 9.51 24,400 174,000 -1.7
26/11/2024
9.64
 3,415,900 9.13 9.64 8.87 235,700 41,000 2.1
25/11/2024
9.04
 1,604,400 9.17 9.30 8.96 74,700 17,900 0.6
22/11/2024
9.17
 1,629,000 9.47 9.47 9.17 16,700 42,900 -0.3
21/11/2024
9.43
 1,508,700 9.60 9.68 9.43 141,400 38,700 1.1
20/11/2024
9.55
 2,061,600 9.17 9.64 9.17 387,100 7,100 4.2
19/11/2024
9.38
 1,911,100 9.55 9.60 9.17 99,600 69,800 0.3
18/11/2024
9.60
 2,661,000 9.60 9.77 9.13 142,300 137,400 0.0
15/11/2024
9.60
 2,313,600 9.85 9.98 9.55 67,500 203,800 -1.6
14/11/2024
9.89
 2,668,800 9.81 10.02 9.60 78,700 208,300 -1.5
13/11/2024
9.81
 2,675,500 9.38 9.81 9.38 539,600 66,600 5.3
12/11/2024
9.43
 2,035,100 9.89 9.89 9.43 39,900 144,400 -1.2
11/11/2024
9.77
 4,704,800 9.38 9.94 9.38 197,700 415,100 -2.5
08/11/2024
9.30
 2,312,900 9.08 9.30 8.96 154,500 80,400 0.8
07/11/2024
9.08
 1,849,000 8.96 9.13 8.70 273,100 5,900 2.8
06/11/2024
8.83
 982,800 8.83 9.00 8.79 0 0 0
05/11/2024
8.79
 2,667,300 9.13 9.34 8.79 73,300 458,500 -4.2

Chính sách bảo mật | Điều khoản sử dụng |