CTCP Tập đoàn Yeah1 (yeg)

12.45
0.05
(0.40%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
9.35
 515,100 9.09 9.46 9.14 32,800 105,000 -1.3
30/11/2023
9.09
 834,400 9.04 9.25 8.90 14,800 284,200 -4.6
29/11/2023
9.04
 625,800 9.28 9.54 8.96 25,700 39,600 -0.2
28/11/2023
9.28
 604,900 9.14 9.67 9.01 55,200 138,900 -1.5
27/11/2023
9.14
 1,524,900 8.56 9.14 8.56 6,500 650,500 -11.1
24/11/2023
8.56
 456,500 8.27 8.56 8.11 100 2,200 -0.0
23/11/2023
8.27
 663,300 8.72 8.98 8.27 0 4,300 -0.1
22/11/2023
8.72
 462,400 8.48 8.72 8.48 600 400 0.0
21/11/2023
8.48
 513,800 8.27 8.48 8.16 0 4,500 -0.1
20/11/2023
8.27
 417,200 8.22 8.37 8.00 4,300 25,000 -0.3
17/11/2023
8.22
 610,800 8.53 8.69 8.22 0 1,700 -0.0
16/11/2023
8.53
 400,800 8.59 8.67 8.48 0 0 0
15/11/2023
8.59
 345,800 8.59 8.82 8.53 0 0 0
14/11/2023
8.59
 339,600 8.32 8.69 8.45 0 0 0
13/11/2023
8.32
 348,700 8.75 8.75 8.27 700 500 0.0
10/11/2023
8.75
 402,400 9.12 9.22 8.75 0 3,700 -0.1
09/11/2023
9.12
 409,600 9.22 9.46 8.90 0 138,600 -2.4
08/11/2023
9.22
 1,194,800 8.88 9.49 8.69 3,700 261,500 -4.4
07/11/2023
8.88
 117,900 9.06 9.20 8.85 1,400 2,500 -0.0
06/11/2023
9.06
 553,900 9.01 9.38 8.90 38,700 381,900 -5.9
03/11/2023
9.01
 290,600 8.82 9.01 8.77 3,000 58,100 -0.9
02/11/2023
8.82
 304,500 8.80 9.01 8.32 10,000 15,900 -0.1
01/11/2023
8.80
 515,300 9.43 9.43 8.80 0 126,000 -2.1
31/10/2023
9.43
 266,200 9.81 10.07 9.22 7,100 0 0.1
30/10/2023
9.81
 951,900 9.86 10.49 9.57 6,200 0 0.1
27/10/2023
9.86
 378,200 9.22 9.86 9.78 0 600 -0.0
26/10/2023
9.22
 1,504,800 8.64 9.22 8.06 400 12,700 -0.2
25/10/2023
8.64
 441,000 8.85 8.96 8.64 1,000 0 0.0
24/10/2023
8.85
 594,000 8.67 9.12 8.43 0 45,900 -0.7
23/10/2023
8.67
 160,000 8.11 8.67 8.16 0 0 0
20/10/2023
8.11
 137,100 7.69 8.11 7.69 0 0 0
19/10/2023
7.69
 234,400 8.24 8.53 7.69 0 0 0
18/10/2023
8.24
 209,500 8.80 8.90 8.22 6,900 0 0.1
17/10/2023
8.80
 286,200 8.88 9.38 8.80 100 0 0.0
16/10/2023
8.88
 284,300 8.32 8.88 8.24 32,000 15,100 0.3
13/10/2023
8.32
 403,500 8.61 8.61 8.08 46,500 0 0.7
12/10/2023
8.61
 462,400 9.25 9.25 8.61 1,000 12,000 -0.2
11/10/2023
9.25
 587,600 9.25 9.88 8.69 0 0 0
10/10/2023
9.25
 137,100 8.67 9.25 9.25 0 0 0
09/10/2023
8.67
 170,600 8.11 8.67 8.67 2,000 1,000 0.0
06/10/2023
8.11
 483,800 7.58 8.11 8.00 0 0 0
05/10/2023
7.58
 235,700 7.10 7.58 7.21 0 5,000 -0.1
04/10/2023
7.10
 140,300 7.21 7.42 7.02 0 0 0
03/10/2023
7.21
 257,700 6.76 7.21 7.10 0 0 0
02/10/2023
6.76
 64,000 6.33 6.76 6.52 0 0 0
29/09/2023
6.33
 25,800 6.23 6.36 6.20 0 500 -0.0
28/09/2023
6.23
 34,700 6.41 6.55 6.23 0 0 0
27/09/2023
6.41
 14,300 6.41 6.41 6.17 100 500 -0.0
26/09/2023
6.41
 46,700 6.36 6.57 6.20 0 800 -0.0
25/09/2023
6.36
 48,400 6.78 6.89 6.36 0 0 0
22/09/2023
6.78
 47,200 6.94 6.94 6.63 200 2,700 -0.0
21/09/2023
6.94
 35,000 6.94 6.94 6.84 0 0 0
20/09/2023
6.94
 38,800 6.86 7.05 6.84 0 0 0
19/09/2023
6.86
 23,100 6.94 6.94 6.78 0 0 0
18/09/2023
6.94
 35,200 6.97 7.05 6.89 0 0 0
15/09/2023
6.97
 22,300 7.00 7.16 6.94 0 0 0
14/09/2023
7.00
 60,300 7.00 7.13 6.92 0 0 0
13/09/2023
7.00
 123,100 6.92 7.18 6.92 1,000 0 0.0
12/09/2023
6.92
 71,000 6.92 7.00 6.89 0 0 0
11/09/2023
6.92
 97,800 6.97 7.21 6.92 0 0 0
08/09/2023
6.97
 72,600 7.00 7.08 6.94 0 0 0
07/09/2023
7.00
 124,100 7.08 7.08 6.89 0 55,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |