CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
9.64
 1,162,200 9.68 9.72 9.43 0 0 0
08/01/2024
9.64
 824,600 9.77 9.98 9.64 59,000 4,400 0.6
05/01/2024
9.77
 811,800 10.02 10.02 9.68 200 3,900 -0.0
04/01/2024
9.98
 1,496,700 9.94 10.15 9.77 500 19,100 -0.2
03/01/2024
10.11
 1,838,800 9.89 10.11 9.68 300 94,900 -1.1
02/01/2024
10.11
 1,040,500 10.41 10.41 9.98 700 17,300 -0.2
29/12/2023
10.28
 1,669,200 10.24 10.83 10.07 108,000 0 1.3
28/12/2023
10.24
 2,030,100 9.60 10.24 9.47 310,300 100 3.7
27/12/2023
9.60
 1,875,600 9.47 9.60 9.34 183,000 2,900 2.0
26/12/2023
9.47
 1,544,500 9.85 9.98 9.38 20,700 14,800 0.1
25/12/2023
9.85
 629,100 9.81 9.89 9.77 16,100 1,000 0.2
22/12/2023
9.81
 383,400 9.72 9.98 9.68 7,300 3,200 0.0
21/12/2023
9.72
 523,700 9.68 9.77 9.43 0 4,500 -0.1
20/12/2023
9.68
 495,100 9.64 10.02 9.64 0 27,500 -0.3
19/12/2023
9.64
 446,900 10.11 10.11 9.51 3,300 5,800 -0.0
18/12/2023
10.11
 1,012,200 10.11 10.36 9.72 400 22,300 -0.3
15/12/2023
10.11
 846,800 9.47 10.11 10.11 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
9.47
 262,500 8.86 9.47 9.47 0 700 -0.0
13/12/2023
8.87
 1,146,800 9.09 9.11 8.74 5,700 41,200 -0.6
12/12/2023
9.09
 872,100 9.09 9.24 8.84 11,300 3,700 0.1
11/12/2023
9.09
 1,033,000 9.16 9.36 8.94 18,900 3,800 0.3
08/12/2023
9.16
 738,200 9.49 9.63 9.06 9,300 17,200 -0.1
07/12/2023
9.49
 957,000 9.31 9.61 9.11 11,400 12,100 -0.0
06/12/2023
9.31
 911,900 8.84 9.31 8.82 81,200 25,000 1.0
05/12/2023
8.84
 762,700 8.84 8.92 8.64 39,700 47,700 -0.1
04/12/2023
8.84
 882,200 8.74 9.21 8.74 20,600 200 0.4
01/12/2023
8.74
 515,100 8.50 8.84 8.54 32,800 105,000 -1.3
30/11/2023
8.50
 834,400 8.45 8.64 8.32 14,800 284,200 -4.6
29/11/2023
8.45
 625,800 8.67 8.92 8.37 25,700 39,600 -0.2
28/11/2023
8.67
 604,900 8.54 9.04 8.42 55,200 138,900 -1.5
27/11/2023
8.54
 1,524,900 8.00 8.54 8.00 6,500 650,500 -11.1
24/11/2023
8.00
 456,500 7.73 8.00 7.58 100 2,200 -0.0
23/11/2023
7.73
 663,300 8.15 8.40 7.73 0 4,300 -0.1
22/11/2023
8.15
 462,400 7.93 8.15 7.93 600 400 0.0
21/11/2023
7.93
 513,800 7.73 7.93 7.63 0 4,500 -0.1
20/11/2023
7.73
 417,200 7.68 7.83 7.48 4,300 25,000 -0.3
17/11/2023
7.68
 610,800 7.98 8.12 7.68 0 1,700 -0.0
16/11/2023
7.98
 400,800 8.02 8.10 7.93 0 0 0
15/11/2023
8.02
 345,800 8.02 8.25 7.98 0 0 0
14/11/2023
8.02
 339,600 7.78 8.12 7.90 0 0 0
13/11/2023
7.78
 348,700 8.17 8.17 7.73 700 500 0.0
10/11/2023
8.17
 402,400 8.52 8.62 8.17 0 3,700 -0.1
09/11/2023
8.52
 409,600 8.62 8.84 8.32 0 138,600 -2.4
08/11/2023
8.62
 1,194,800 8.30 8.87 8.12 3,700 261,500 -4.4
07/11/2023
8.30
 117,900 8.47 8.59 8.27 1,400 2,500 -0.0
06/11/2023
8.47
 553,900 8.42 8.77 8.32 38,700 381,900 -5.9
03/11/2023
8.42
 290,600 8.25 8.42 8.20 3,000 58,100 -0.9
02/11/2023
8.25
 304,500 8.22 8.42 7.78 10,000 15,900 -0.1
01/11/2023
8.22
 515,300 8.82 8.82 8.22 0 126,000 -2.1
31/10/2023
8.82
 266,200 9.16 9.41 8.62 7,100 0 0.1
30/10/2023
9.16
 951,900 9.21 9.81 8.94 6,200 0 0.1
27/10/2023
9.21
 378,200 8.62 9.21 9.14 0 600 -0.0
26/10/2023
8.62
 1,504,800 8.07 8.62 7.53 400 12,700 -0.2
25/10/2023
8.07
 441,000 8.27 8.37 8.07 1,000 0 0.0
24/10/2023
8.27
 594,000 8.10 8.52 7.88 0 45,900 -0.7
23/10/2023
8.10
 160,000 7.58 8.10 7.63 0 0 0
20/10/2023
7.58
 137,100 7.18 7.58 7.18 0 0 0
19/10/2023
7.18
 234,400 7.70 7.98 7.18 0 0 0
18/10/2023
7.70
 209,500 8.22 8.32 7.68 6,900 0 0.1
17/10/2023
8.22
 286,200 8.30 8.77 8.22 100 0 0.0
16/10/2023
8.30
 284,300 7.78 8.30 7.70 32,000 15,100 0.3
13/10/2023
7.78
 403,500 8.05 8.05 7.55 46,500 0 0.7
12/10/2023
8.05
 462,400 8.64 8.64 8.05 1,000 12,000 -0.2
11/10/2023
8.64
 587,600 8.64 9.24 8.12 0 0 0
10/10/2023
8.64
 137,100 8.10 8.64 8.64 0 0 0
09/10/2023
8.10
 170,600 7.58 8.10 8.10 2,000 1,000 0.0
06/10/2023
7.58
 483,800 7.08 7.58 7.48 0 0 0
05/10/2023
7.08
 235,700 6.64 7.08 6.74 0 5,000 -0.1
04/10/2023
6.64
 140,300 6.74 6.93 6.56 0 0 0
03/10/2023
6.74
 257,700 6.32 6.74 6.64 0 0 0
02/10/2023
6.32
 64,000 5.92 6.32 6.09 0 0 0
29/09/2023
5.92
 25,800 5.82 5.94 5.80 0 500 -0.0
28/09/2023
5.82
 34,700 5.99 6.12 5.82 0 0 0
27/09/2023
5.99
 14,300 5.99 5.99 5.77 100 500 -0.0
26/09/2023
5.99
 46,700 5.94 6.14 5.80 0 800 -0.0
25/09/2023
5.94
 48,400 6.34 6.44 5.94 0 0 0
22/09/2023
6.34
 47,200 6.49 6.49 6.19 200 2,700 -0.0
21/09/2023
6.49
 35,000 6.49 6.49 6.39 0 0 0
20/09/2023
6.49
 38,800 6.41 6.59 6.39 0 0 0
19/09/2023
6.41
 23,100 6.49 6.49 6.34 0 0 0
18/09/2023
6.49
 35,200 6.51 6.59 6.44 0 0 0
15/09/2023
6.51
 22,300 6.54 6.69 6.49 0 0 0
14/09/2023
6.54
 60,300 6.54 6.66 6.46 0 0 0
13/09/2023
6.54
 123,100 6.46 6.71 6.46 1,000 0 0.0
12/09/2023
6.46
 71,000 6.46 6.54 6.44 0 0 0
11/09/2023
6.46
 97,800 6.51 6.74 6.46 0 0 0
08/09/2023
6.51
 72,600 6.54 6.61 6.49 0 0 0
07/09/2023
6.54
 124,100 6.61 6.61 6.44 0 55,000 -0.7
06/09/2023
6.61
 51,900 6.61 6.64 6.46 3,600 0 0.0
05/09/2023
6.61
 87,800 6.39 6.71 6.39 0 4,000 -0.1
31/08/2023
6.39
 31,100 6.24 6.39 6.24 0 1,100 -0.0
30/08/2023
6.24
 122,500 6.49 6.49 6.14 0 0 0
29/08/2023
6.49
 78,800 6.49 6.64 6.49 0 200 -0.0
28/08/2023
6.49
 132,000 6.32 6.64 6.34 0 0 0
25/08/2023
6.32
 52,500 6.17 6.39 6.09 1,000 0 0.0
24/08/2023
6.17
 48,300 5.94 6.22 5.99 0 0 0
23/08/2023
5.94
 95,500 6.14 6.14 5.89 500 0 0.0
22/08/2023
6.14
 64,200 6.19 6.19 5.99 0 0 0
21/08/2023
6.19
 119,400 6.22 6.27 6.04 0 0 0
18/08/2023
6.22
 208,100 6.66 6.66 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |