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)
21/05/2025
11.36
 4,881,800 11.50 11.50 11.07 26,800 651,600 -7.6
20/05/2025
11.50
 3,985,000 11.68 11.87 11.40 47,600 797,300 -9.3
19/05/2025
11.59
 7,030,900 11.36 11.87 11.26 214,000 989,580 0
16/05/2025
11.36
 3,957,300 11.26 11.40 11.12 764,000 101,200 0
15/05/2025
11.12
 4,751,100 11.36 11.45 11.07 347,600 164,400 0
14/05/2025
11.31
 4,507,100 11.45 11.68 11.21 122,600 699,200 0
13/05/2025
11.36
 6,670,000 11.07 11.50 11.07 329,500 122,400 0
12/05/2025
10.98
 2,142,900 11.03 11.07 10.93 72,000 5,600 0
09/05/2025
10.98
 2,362,700 11.17 11.17 10.93 66,700 207,300 0
08/05/2025
11.12
 3,283,300 10.98 11.36 10.93 194,600 113,000 0
07/05/2025
10.93
 1,821,100 10.98 11.07 10.84 177,200 221,900 0
06/05/2025
10.98
 5,097,800 11.12 11.50 10.93 131,100 170,900 0
05/05/2025
11.03
 1,641,800 11.26 11.26 10.93 46,800 50,600 0
29/04/2025
11.03
 5,961,700 10.61 11.21 10.61 251,300 193,800 0.7
28/04/2025
10.65
 2,324,600 10.84 10.84 10.51 486,000 56,200 4.9
25/04/2025
10.79
 1,873,800 10.75 11.03 10.61 257,400 73,700 2.1
24/04/2025
10.70
 2,173,700 10.89 10.93 10.61 389,700 10,400 4.4
23/04/2025
10.84
 3,393,600 10.56 10.98 10.42 1,668,900 41,700 18.8
22/04/2025
10.28
 7,328,500 10.61 10.79 10.05 1,055,200 805,200 2.5
21/04/2025
10.79
 2,422,000 10.93 11.17 10.70 196,400 268,200 -0.8
18/04/2025
10.75
 3,811,200 10.93 11.21 10.65 335,900 735,200 -4.7
17/04/2025
10.89
 3,432,000 11.03 11.50 10.75 157,600 1,090,300 -11.0
16/04/2025
10.98
 5,338,000 10.23 10.98 10.19 149,739 268,300 -1.4
15/04/2025
10.28
 4,810,600 10.28 10.56 10.09 446,200 150,100 3.2
14/04/2025
10.51
 2,909,300 11.12 11.17 10.47 127,200 28,500 1.1
11/04/2025
10.79
 4,198,100 10.84 10.84 9.91 677,700 5,300 7.5
10/04/2025
10.37
 7,759,500 10.37 10.37 9.91 71,800 1,200 0.8
09/04/2025
9.72
 404,300 9.72 9.72 9.72 800 0 0.0
08/04/2025
10.42
 311,500 10.42 10.42 10.42 1,200 0 0.0
04/04/2025
11.17
 840,500 11.17 11.17 11.17 1,600 0 0.0
03/04/2025
11.96
 2,298,000 12.10 12.48 11.96 11,051 7,300 0.0
02/04/2025
12.85
 839,300 12.94 12.99 12.80 1,500 161 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |