CTCP Tập đoàn Yeah1 (yeg)

12.40
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |