CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-04) 		-0.10 -0.81% 22,244,600 702,300 8.7
11.75
12.55
12.55
2 tháng
(2025-10-06) 		-1.95 -13.78% 59,284,400 624,800 7.0
11.75
14.15
12.55
3 tháng
(2025-09-05) 		-2.10 -14.69% 119,660,500 1,507,800 19.0
11.75
15
12.55
6 tháng
(2025-06-09) 		0.50 4.27% 436,647,500 6,789,782 97.4
11.70
16
12.55
12 tháng
(2024-12-09) 		-0.90 -6.85% 881,313,000 6,423,410 80.3
10.40
21.17
12.55
24 tháng
(2023-12-15) 		1.38 12.80% 1,245,076,800 9,487,714 113.9
8.21
21.17
12.55
36 tháng
(2022-12-20) 		6.97 133.45% 1,290,985,700 6,528,354 65.9
4.47
21.17
12.55
60 tháng
(2020-12-30) 		-12.18 -49.96% 1,428,353,800 2,212,792 -15.3
3.66
24.81
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
8.31
 219,600 8.44 8.49 8.31 0 8,400 -0.1
02/05/2024
8.40
 474,500 8.39 8.49 8.35 97,700 300 0.9
26/04/2024
8.29
 292,200 8.32 8.33 8.27 43,700 0 0.4
25/04/2024
8.33
 297,100 8.23 8.34 8.23 32,000 2,100 0.3
24/04/2024
8.30
 252,200 8.22 8.34 8.22 18,900 0 0.2
23/04/2024
8.21
 330,900 8.40 8.40 8.15 0 1,000 -0.0
22/04/2024
8.39
 235,300 8.40 8.40 8.28 500 0 0.0
19/04/2024
8.34
 662,700 8.49 8.54 8.21 0 2,100 -0.0
17/04/2024
8.54
 425,900 8.65 8.65 8.35 3,000 0 0.0
16/04/2024
8.65
 1,737,500 8.21 8.65 7.76 1,000 5,500 -0.0
15/04/2024
8.21
 1,685,500 8.40 8.47 7.82 0 0 0
12/04/2024
8.40
 750,400 8.31 8.57 8.28 300 58,400 -0.5
11/04/2024
8.30
 547,300 8.33 8.33 8.21 5,500 0 0.0
10/04/2024
8.36
 534,800 8.41 8.58 8.36 0 12,900 -0.1
09/04/2024
8.40
 846,400 8.21 8.49 8.21 60,400 0 0.6
08/04/2024
8.21
 1,213,600 8.60 8.63 8.21 100 0 0.0
05/04/2024
8.72
 1,832,100 9.13 9.13 8.64 18,300 1,300 0.2
04/04/2024
9.17
 1,092,600 9.31 9.36 9.17 800 5,000 -0.0
03/04/2024
9.31
 2,228,400 9.54 9.63 9.31 3,300 0 0.0
02/04/2024
9.58
 1,938,500 9.54 9.63 9.36 500 20,900 -0.2
01/04/2024
9.54
 1,051,600 9.54 9.63 9.40 100 7,600 -0.1
29/03/2024
9.54
 1,019,800 9.81 9.81 9.49 141,300 0 1.5
28/03/2024
9.77
 1,723,700 9.67 9.90 9.58 20,000 19,800 0.0
27/03/2024
9.67
 1,995,800 9.45 9.67 9.36 8,500 36,200 -0.3
26/03/2024
9.49
 748,900 9.40 9.54 9.40 0 70,800 -0.7
25/03/2024
9.40
 1,849,400 9.58 9.58 9.40 500 17,400 -0.2
22/03/2024
9.58
 1,016,600 9.63 9.72 9.54 29,900 3,700 0.3
21/03/2024
9.63
 1,405,400 9.77 9.77 9.49 95,400 3,800 1.0
20/03/2024
9.67
 2,506,000 9.58 9.81 9.45 8,100 230,600 -2.3
19/03/2024
9.58
 2,886,600 9.77 9.90 9.45 0 558,400 -5.9
18/03/2024
9.90
 3,867,700 10.27 10.40 9.58 0 0 0
15/03/2024
10.18
 3,626,800 9.86 10.31 9.81 17,100 800 0.2
14/03/2024
10.04
 4,182,800 9.63 10.04 9.49 785,600 3,000 8.3
13/03/2024
9.58
 1,099,200 9.49 9.67 9.45 0 5,100 -0.1
12/03/2024
9.58
 1,496,400 9.49 9.58 9.36 500 0 0.0
11/03/2024
9.49
 1,545,300 9.63 9.67 9.36 0 95,900 -1.0
08/03/2024
9.63
 1,682,300 9.77 9.86 9.45 10 19,400 -0.2
07/03/2024
9.81
 1,628,300 9.67 9.86 9.58 0 1,900 -0.0
06/03/2024
9.67
 1,674,300 9.77 10.04 9.63 66,501 41,700 0.3
05/03/2024
9.63
 1,087,800 9.77 9.81 9.58 0 20,500 -0.2
04/03/2024
9.77
 1,047,100 9.86 9.90 9.63 400 100 0.0
01/03/2024
9.81
 975,500 9.86 9.90 9.63 8,200 300 0.1
29/02/2024
9.86
 1,520,600 9.90 9.95 9.63 17,800 28,300 -0.1
28/02/2024
9.95
 2,903,100 9.58 10.04 9.49 80,000 398,572 -3.4
27/02/2024
9.54
 1,574,800 9.54 9.58 9.40 1,000 296,527 -3.1
26/02/2024
9.45
 1,455,500 9.67 9.77 9.40 47,800 12,600 0.4
23/02/2024
9.67
 1,613,700 10.27 10.31 9.67 83,500 105,600 -0.2
22/02/2024
10.18
 5,640,900 9.54 10.18 9.49 623,600 0 6.7
21/02/2024
9.54
 1,010,100 9.49 9.58 9.36 2,900 47,000 -0.5
20/02/2024
9.49
 1,255,900 9.40 9.49 9.26 0 235,200 -2.4
19/02/2024
9.36
 1,383,600 9.58 9.67 9.36 8,500 500 0.1
16/02/2024
9.54
 803,700 9.67 9.81 9.54 500 7,800 -0.1
15/02/2024
9.67
 1,602,400 9.58 9.95 9.49 350,700 4,100 3.7
07/02/2024
9.49
 784,700 9.54 9.58 9.31 0 200 -0.0
06/02/2024
9.40
 885,700 9.49 9.54 9.31 44,500 60,200 -0.2
05/02/2024
9.36
 535,700 9.58 9.58 9.31 5,000 169,200 -1.7
02/02/2024
9.49
 499,600 9.72 9.77 9.49 330 4,807 -0.0
01/02/2024
9.67
 1,265,900 9.40 9.72 9.31 121,000 0 1.3
31/01/2024
9.40
 806,000 9.45 9.72 9.36 30,600 3,700 0.3
30/01/2024
9.36
 814,000 9.40 9.49 9.22 2,400 59,200 -0.6
29/01/2024
9.45
 551,500 9.72 9.72 9.45 200 13,600 -0.1
26/01/2024
9.67
 567,800 9.67 9.72 9.45 100 9,500 -0.1
25/01/2024
9.72
 338,800 9.72 9.72 9.54 2,400 9,400 -0.1
24/01/2024
9.72
 686,900 9.81 9.90 9.63 100 17,200 -0.2
23/01/2024
9.86
 571,200 9.58 9.86 9.45 1,900 1,600 0.0
22/01/2024
9.58
 784,100 9.81 9.90 9.45 100 6,400 -0.1
19/01/2024
9.81
 522,900 9.95 9.95 9.72 200 34,400 -0.4
18/01/2024
9.72
 832,400 9.77 10.04 9.63 7,600 8,100 -0.0
17/01/2024
10.09
 1,442,000 9.49 10.09 9.49 175,800 5,000 1.8
16/01/2024
9.45
 461,400 9.36 9.58 9.22 0 600 -0.0
15/01/2024
9.49
 896,800 9.99 9.99 9.49 100 0 0.0
12/01/2024
9.81
 1,390,900 10.22 10.22 9.81 600 72,300 -0.8
11/01/2024
10.22
 654,700 10.54 10.54 10.18 300 10,700 -0.1
10/01/2024
10.45
 1,869,800 10.36 10.59 9.99 70,100 60,100 0.1
09/01/2024
10.31
 1,162,200 10.36 10.40 10.09 0 0 0
08/01/2024
10.31
 824,600 10.45 10.68 10.31 59,000 4,400 0.6
05/01/2024
10.45
 811,800 10.72 10.72 10.36 200 3,900 -0.0
04/01/2024
10.68
 1,496,700 10.63 10.86 10.45 500 19,100 -0.2
03/01/2024
10.82
 1,838,800 10.59 10.82 10.36 300 94,900 -1.1
02/01/2024
10.82
 1,040,500 11.13 11.13 10.68 700 17,300 -0.2
29/12/2023
11.00
 1,669,200 10.95 11.59 10.77 108,000 0 1.3
28/12/2023
10.95
 2,030,100 10.27 10.95 10.13 310,300 100 3.7
27/12/2023
10.27
 1,875,600 10.13 10.27 9.99 183,000 2,900 2.0
26/12/2023
10.13
 1,544,500 10.54 10.68 10.04 20,700 14,800 0.1
25/12/2023
10.54
 629,100 10.50 10.59 10.45 16,100 1,000 0.2
22/12/2023
10.50
 383,400 10.40 10.68 10.36 7,300 3,200 0.0
21/12/2023
10.40
 523,700 10.36 10.45 10.09 0 4,500 -0.1
20/12/2023
10.36
 495,100 10.31 10.72 10.31 0 27,500 -0.3
19/12/2023
10.31
 446,900 10.82 10.82 10.18 3,300 5,800 -0.0
18/12/2023
10.82
 1,012,200 10.82 11.09 10.40 400 22,300 -0.3
15/12/2023
10.82
 846,800 10.13 10.82 10.82 0 2,700 -0.0
14/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/722 (Volume + 72.20%, Ratio=0.72)
14/12/2023
10.13
 262,500 9.48 10.13 10.13 0 700 -0.0
13/12/2023
9.49
 1,146,800 9.73 9.75 9.35 5,700 41,200 -0.6
12/12/2023
9.73
 872,100 9.73 9.88 9.46 11,300 3,700 0.1
11/12/2023
9.73
 1,033,000 9.81 10.02 9.57 18,900 3,800 0.3
08/12/2023
9.81
 738,200 10.15 10.31 9.70 9,300 17,200 -0.1
07/12/2023
10.15
 957,000 9.96 10.28 9.75 11,400 12,100 -0.0
06/12/2023
9.96
 911,900 9.46 9.96 9.43 81,200 25,000 1.0
05/12/2023
9.46
 762,700 9.46 9.54 9.25 39,700 47,700 -0.1
04/12/2023
9.46
 882,200 9.35 9.86 9.35 20,600 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |