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)
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
06/09/2023
7.08
 51,900 7.08 7.10 6.92 3,600 0 0.0
05/09/2023
7.08
 87,800 6.84 7.18 6.84 0 4,000 -0.1
31/08/2023
6.84
 31,100 6.68 6.84 6.68 0 1,100 -0.0
30/08/2023
6.68
 122,500 6.94 6.94 6.57 0 0 0
29/08/2023
6.94
 78,800 6.94 7.10 6.94 0 200 -0.0
28/08/2023
6.94
 132,000 6.76 7.10 6.78 0 0 0
25/08/2023
6.76
 52,500 6.60 6.84 6.52 1,000 0 0.0
24/08/2023
6.60
 48,300 6.36 6.65 6.41 0 0 0
23/08/2023
6.36
 95,500 6.57 6.57 6.31 500 0 0.0
22/08/2023
6.57
 64,200 6.63 6.63 6.41 0 0 0
21/08/2023
6.63
 119,400 6.65 6.70 6.47 0 0 0
18/08/2023
6.65
 208,100 7.13 7.13 6.65 0 0 0
17/08/2023
7.13
 132,600 7.23 7.34 7.13 0 10,000 -0.1
16/08/2023
7.23
 77,100 7.29 7.31 7.21 0 1,000 -0.0
15/08/2023
7.29
 77,000 7.39 7.42 7.26 0 0 0
14/08/2023
7.39
 100,500 7.16 7.39 7.10 300 0 0.0
11/08/2023
7.16
 91,400 7.16 7.29 7.08 0 400 -0.0
10/08/2023
7.16
 189,600 7.34 7.47 7.13 0 23,700 -0.3
09/08/2023
7.34
 117,700 7.42 7.50 7.34 0 0 0
08/08/2023
7.42
 196,800 7.29 7.63 7.29 1,000 0 0.0
07/08/2023
7.29
 174,900 7.18 7.34 7.13 0 0 0
04/08/2023
7.18
 42,600 7.16 7.26 7.13 0 0 0
03/08/2023
7.16
 137,900 7.10 7.29 7.10 0 2,100 -0.0
02/08/2023
7.10
 123,800 7.13 7.18 7.10 0 200 -0.0
01/08/2023
7.13
 151,000 7.31 7.31 7.08 0 0 0
31/07/2023
7.31
 237,100 7.45 7.69 7.16 1,800 70,200 -1.0
28/07/2023
7.45
 149,800 7.45 7.71 7.45 400 45,600 -0.6
27/07/2023
7.45
 496,900 7.42 7.87 7.42 0 360,000 -5.1
26/07/2023
7.42
 155,800 7.23 7.53 7.18 0 34,800 -0.5
25/07/2023
7.23
 103,600 7.26 7.26 7.18 0 1,000 -0.0
24/07/2023
7.26
 67,600 7.16 7.37 7.10 0 1,000 -0.0
21/07/2023
7.16
 64,400 7.21 7.26 7.08 0 300 -0.0
20/07/2023
7.21
 43,100 7.21 7.26 7.05 0 0 0
19/07/2023
7.21
 35,000 7.37 7.37 7.18 0 0 0
18/07/2023
7.37
 57,700 7.42 7.61 7.26 200 21,200 -0.3
17/07/2023
7.42
 134,000 7.16 7.58 7.13 1,000 15,000 -0.2
14/07/2023
7.16
 24,800 7.18 7.21 7.13 0 0 0
13/07/2023
7.18
 33,900 7.16 7.18 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |