CTCP Tập đoàn Yeah1 (yeg)

10.90
-0.20
(-1.80%)
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
(2026-02-23) 		-1.40 -11.38% 27,847,900 -618,500 -7.9
10.75
12.75
11.10
2 tháng
(2026-01-16) 		-1.35 -11.02% 58,843,900 -780,800 -10.1
10.75
13.15
11.10
3 tháng
(2025-12-17) 		-2 -15.50% 99,186,000 -988,900 -12.6
10.75
13.80
11.10
6 tháng
(2025-09-18) 		-2.90 -21.01% 210,949,600 -1,145,200 -17.1
10.75
15
11.10
12 tháng
(2025-03-24) 		-4.20 -27.81% 730,242,400 7,069,941 107.5
10.40
16
11.10
24 tháng
(2024-03-27) 		1.23 12.67% 1,270,378,600 8,087,779 96.0
8.21
21.17
11.10
36 tháng
(2023-04-03) 		5.62 106.27% 1,401,380,800 5,615,214 54.5
5.19
21.17
11.10
60 tháng
(2021-04-12) 		-4.66 -29.93% 1,540,761,400 1,919,252 0.1
3.66
21.17
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |