Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	7.16	52,800	7.16	7.16	7.02	0	300	-0.0
11/07/2023	7.16	52,500	7.26	7.26	7.05	0	0	0
10/07/2023	7.26	52,200	7.21	7.37	7.13	0	9,200	-0.1
07/07/2023	7.21	66,800	7.26	7.26	7.00	0	0	0
06/07/2023	7.26	37,600	7.37	7.39	7.26	0	0	0
05/07/2023	7.37	44,000	7.42	7.42	7.37	0	10,500	-0.1
04/07/2023	7.42	98,300	7.42	7.61	7.39	0	68,900	-1.0
03/07/2023	7.42	64,100	7.42	7.42	7.26	0	0	0
30/06/2023	7.42	42,000	7.39	7.42	7.34	0	0	0
29/06/2023	7.39	29,300	7.42	7.42	7.34	0	800	-0.0
28/06/2023	7.42	89,000	7.47	7.50	7.37	0	47,900	-0.7
27/06/2023	7.47	32,800	7.37	7.47	7.26	0	0	0
26/06/2023	7.37	138,700	7.37	7.42	7.21	0	300	-0.0
23/06/2023	7.37	119,200	7.42	7.50	7.34	100	48,200	-0.7
22/06/2023	7.42	49,500	7.37	7.47	7.31	0	9,700	-0.1
21/06/2023	7.37	202,300	7.55	7.55	7.31	400	69,600	-1.0
20/06/2023	7.55	39,600	7.55	7.76	7.42	0	0	0
19/06/2023	7.55	156,600	7.55	7.76	7.31	0	200	-0.0
16/06/2023	7.55	98,700	7.47	7.63	7.47	0	3,000	-0.0
15/06/2023	7.47	126,200	7.69	7.69	7.42	0	100	-0.0
14/06/2023	7.69	116,600	7.61	7.74	7.50	4,700	0	0.1
13/06/2023	7.61	79,300	7.63	7.74	7.53	0	1,000	-0.0
12/06/2023	7.63	131,100	7.31	7.63	7.34	0	0	0
09/06/2023	7.31	155,900	7.21	7.42	7.08	0	200	-0.0
08/06/2023	7.21	249,300	7.31	7.74	7.21	0	8,000	-0.1
07/06/2023	7.31	217,400	6.84	7.31	6.78	0	3,600	-0.0
06/06/2023	6.84	81,300	6.81	6.89	6.76	0	0	0
05/06/2023	6.81	369,000	6.41	6.84	6.39	1,000	0	0.0
02/06/2023	6.41	192,200	6.52	6.76	6.20	0	0	0
01/06/2023	6.52	91,000	6.44	6.76	6.47	0	1,000	-0.0
31/05/2023	6.44	125,000	6.36	6.57	6.36	2,100	300	0.0
30/05/2023	6.36	118,000	6.47	6.47	6.25	100	0	0.0
29/05/2023	6.47	125,300	6.31	6.57	6.36	0	500	-0.0
26/05/2023	6.31	104,900	6.10	6.33	6.12	0	0	0
25/05/2023	6.10	65,300	5.96	6.12	5.94	0	1,400	-0.0
24/05/2023	5.96	72,100	5.94	6.12	5.94	0	600	-0.0
23/05/2023	5.94	77,100	6.07	6.17	5.94	100	3,300	-0.0
22/05/2023	6.07	91,300	5.88	6.07	5.88	100	800	-0.0
19/05/2023	5.88	45,100	6.04	6.04	5.88	0	0	0
18/05/2023	6.04	68,200	5.83	6.10	5.83	1,000	0	0.0
17/05/2023	5.83	97,000	6.15	6.31	5.83	0	0	0
16/05/2023	6.15	101,100	6.17	6.36	6.02	0	0	0
15/05/2023	6.17	201,300	5.78	6.17	5.75	13,400	0	0.2
12/05/2023	5.78	104,900	6.02	6.02	5.75	2,400	400	0.0
11/05/2023	6.02	339,200	6.02	6.41	5.99	500	0	0.0
10/05/2023	6.02	184,200	5.64	6.02	5.72	500	0	0.0
09/05/2023	5.64	188,500	5.35	5.64	5.30	0	600	-0.0
08/05/2023	5.35	37,400	5.35	5.41	5.25	0	0	0
05/05/2023	5.35	41,800	5.35	5.43	5.27	1,400	0	0.0
04/05/2023	5.35	10,100	5.38	5.38	5.20	0	0	0
28/04/2023	5.38	73,300	5.23	5.57	5.35	0	1,000	-0.0
27/04/2023	5.23	27,700	5.27	5.35	5.23	600	0	0.0
26/04/2023	5.27	19,400	5.19	5.29	5.04	0	0	-0.0
25/04/2023	5.19	25,200	5.28	5.30	5.19	0	0	-0.0
24/04/2023	5.28	11,400	5.30	5.46	5.26	0	300	-0.0
21/04/2023	5.30	21,500	5.38	5.54	5.30	0	0	-0.0
20/04/2023	5.38	15,400	5.38	5.43	5.25	0	0	0
19/04/2023	5.38	27,800	5.38	5.43	5.28	0	4,900	-0.0
18/04/2023	5.38	17,400	5.30	5.49	5.30	0	0	0.0
17/04/2023	5.30	23,200	5.33	5.38	5.08	0	0	0.0
14/04/2023	5.33	56,800	5.38	5.51	5.30	0	0	0.0
13/04/2023	5.38	44,600	5.41	5.51	5.38	0	0	0.0
12/04/2023	5.41	87,600	5.26	5.51	5.27	0	0	0
11/04/2023	5.26	65,200	5.41	5.41	5.09	200	0	0.0
10/04/2023	5.41	85,800	5.62	5.64	5.38	600	100	0.0
07/04/2023	5.62	19,600	5.64	5.72	5.49	500	0	0.0
06/04/2023	5.64	128,700	5.51	5.72	5.51	0	3,400	-0.0
05/04/2023	5.51	63,700	5.49	5.62	5.30	10,000	0	0.1
04/04/2023	5.49	103,400	5.28	5.51	5.28	0	0	-0.0
03/04/2023	5.28	87,900	5.29	5.41	5.19	0	3,300	-0.0
31/03/2023	5.29	25,300	5.27	5.30	5.25	0	4,500	-0.0
30/03/2023	5.27	37,900	5.25	5.35	5.25	0	0	-0.2
29/03/2023	5.25	35,700	5.25	5.29	5.23	0	0	-0.2
28/03/2023	5.25	46,500	5.25	5.41	5.21	0	0	-0.2
27/03/2023	5.25	90,500	5.30	5.49	5.04	1,100	20,300	-0.2
24/03/2023	5.30	48,200	5.25	5.30	5.15	0	0	0
23/03/2023	5.25	21,500	5.26	5.33	5.20	100	1,000	-0.0
22/03/2023	5.26	59,700	5.30	5.49	5.25	0	1,000	-0.0
21/03/2023	5.30	100,700	5.23	5.46	5.25	2,500	0	0.0
20/03/2023	5.23	160,400	5.62	5.67	5.23	6,500	0	0.1
17/03/2023	5.62	18,000	5.72	5.72	5.57	0	0	0.0
16/03/2023	5.72	19,400	5.72	5.72	5.57	500	0	0.0
15/03/2023	5.72	32,200	5.57	5.80	5.57	0	1,400	-0.0
14/03/2023	5.57	64,100	5.67	5.78	5.41	500	0	0.0
13/03/2023	5.67	134,000	5.94	5.94	5.57	0	3,700	-0.0
10/03/2023	5.94	86,900	5.96	5.96	5.83	10,600	0	0.1
09/03/2023	5.96	100,600	5.70	5.99	5.70	10,300	0	0.1
08/03/2023	5.70	74,600	5.86	5.88	5.62	300	0	0.0
07/03/2023	5.86	87,500	5.88	6.04	5.80	100	14,700	-0.2
06/03/2023	5.88	227,400	5.51	5.88	5.51	0	51,100	-0.6
03/03/2023	5.51	75,300	5.57	5.72	5.38	100	0	0.0
02/03/2023	5.57	52,100	5.72	5.83	5.57	0	0	0
01/03/2023	5.72	77,700	5.51	5.78	5.51	1,300	1,300	0
28/02/2023	5.51	52,500	5.30	5.57	5.41	0	1,500	-0.0
27/02/2023	5.30	183,000	5.62	5.62	5.30	1,100	8,600	-0.1
24/02/2023	5.62	212,000	5.99	6.17	5.59	300	0	0.0
23/02/2023	5.99	351,100	5.91	6.31	5.88	11,400	5,000	0.1
22/02/2023	5.91	432,400	5.54	5.91	5.72	0	1,000	-0.0
21/02/2023	5.54	275,800	5.18	5.54	5.25	600	6,800	-0.1
20/02/2023	5.18	108,400	5.09	5.18	5.07	9,500	500	0.1

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.35	2.87%	23,513,300	764,300	9.4	11.75 12.55 12.35
2 tháng (2025-10-06)	-1.60	-11.31%	62,165,500	751,200	8.6	11.75 14.15 12.35
3 tháng (2025-09-08)	-1.25	-9.06%	117,207,400	1,196,300	14.2	11.75 15 12.35
6 tháng (2025-06-09)	0.85	7.26%	439,528,600	6,916,182	99.0	11.70 16 12.35
12 tháng (2024-12-10)	-0.32	-2.48%	878,498,300	6,542,510	81.7	10.40 21.17 12.35
24 tháng (2023-12-18)	1.73	16.04%	1,247,111,100	9,616,814	115.5	8.21 21.17 12.35
36 tháng (2022-12-21)	7.46	146.65%	1,293,755,000	6,659,654	67.5	4.47 21.17 12.35
60 tháng (2020-12-31)	-11.88	-48.64%	1,431,203,110	2,339,252	-13.7	3.66 24.81 12.35

CTCP Tập đoàn Yeah1 (yeg)

THỐNG KÊ GIAO DỊCH