CTCP Tập đoàn Yeah1 (yeg)

7.41
-0.14
(-1.85%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
6.66
 132,600 6.76 6.86 6.66 0 10,000 -0.1
16/08/2023
6.76
 77,100 6.81 6.84 6.74 0 1,000 -0.0
15/08/2023
6.81
 77,000 6.91 6.93 6.79 0 0 0
14/08/2023
6.91
 100,500 6.69 6.91 6.64 300 0 0.0
11/08/2023
6.69
 91,400 6.69 6.81 6.61 0 400 -0.0
10/08/2023
6.69
 189,600 6.86 6.98 6.66 0 23,700 -0.3
09/08/2023
6.86
 117,700 6.93 7.01 6.86 0 0 0
08/08/2023
6.93
 196,800 6.81 7.13 6.81 1,000 0 0.0
07/08/2023
6.81
 174,900 6.71 6.86 6.66 0 0 0
04/08/2023
6.71
 42,600 6.69 6.79 6.66 0 0 0
03/08/2023
6.69
 137,900 6.64 6.81 6.64 0 2,100 -0.0
02/08/2023
6.64
 123,800 6.66 6.71 6.64 0 200 -0.0
01/08/2023
6.66
 151,000 6.84 6.84 6.61 0 0 0
31/07/2023
6.84
 237,100 6.96 7.18 6.69 1,800 70,200 -1.0
28/07/2023
6.96
 149,800 6.96 7.21 6.96 400 45,600 -0.6
27/07/2023
6.96
 496,900 6.93 7.36 6.93 0 360,000 -5.1
26/07/2023
6.93
 155,800 6.76 7.03 6.71 0 34,800 -0.5
25/07/2023
6.76
 103,600 6.79 6.79 6.71 0 1,000 -0.0
24/07/2023
6.79
 67,600 6.69 6.89 6.64 0 1,000 -0.0
21/07/2023
6.69
 64,400 6.74 6.79 6.61 0 300 -0.0
20/07/2023
6.74
 43,100 6.74 6.79 6.59 0 0 0
19/07/2023
6.74
 35,000 6.89 6.89 6.71 0 0 0
18/07/2023
6.89
 57,700 6.93 7.11 6.79 200 21,200 -0.3
17/07/2023
6.93
 134,000 6.69 7.08 6.66 1,000 15,000 -0.2
14/07/2023
6.69
 24,800 6.71 6.74 6.66 0 0 0
13/07/2023
6.71
 33,900 6.69 6.71 6.59 0 0 0
12/07/2023
6.69
 52,800 6.69 6.69 6.56 0 300 -0.0
11/07/2023
6.69
 52,500 6.79 6.79 6.59 0 0 0
10/07/2023
6.79
 52,200 6.74 6.89 6.66 0 9,200 -0.1
07/07/2023
6.74
 66,800 6.79 6.79 6.54 0 0 0
06/07/2023
6.79
 37,600 6.89 6.91 6.79 0 0 0
05/07/2023
6.89
 44,000 6.93 6.93 6.89 0 10,500 -0.1
04/07/2023
6.93
 98,300 6.93 7.11 6.91 0 68,900 -1.0
03/07/2023
6.93
 64,100 6.93 6.93 6.79 0 0 0
30/06/2023
6.93
 42,000 6.91 6.93 6.86 0 0 0
29/06/2023
6.91
 29,300 6.93 6.93 6.86 0 800 -0.0
28/06/2023
6.93
 89,000 6.98 7.01 6.89 0 47,900 -0.7
27/06/2023
6.98
 32,800 6.89 6.98 6.79 0 0 0
26/06/2023
6.89
 138,700 6.89 6.93 6.74 0 300 -0.0
23/06/2023
6.89
 119,200 6.93 7.01 6.86 100 48,200 -0.7
22/06/2023
6.93
 49,500 6.89 6.98 6.84 0 9,700 -0.1
21/06/2023
6.89
 202,300 7.06 7.06 6.84 400 69,600 -1.0
20/06/2023
7.06
 39,600 7.06 7.26 6.93 0 0 0
19/06/2023
7.06
 156,600 7.06 7.26 6.84 0 200 -0.0
16/06/2023
7.06
 98,700 6.98 7.13 6.98 0 3,000 -0.0
15/06/2023
6.98
 126,200 7.18 7.18 6.93 0 100 -0.0
14/06/2023
7.18
 116,600 7.11 7.23 7.01 4,700 0 0.1
13/06/2023
7.11
 79,300 7.13 7.23 7.03 0 1,000 -0.0
12/06/2023
7.13
 131,100 6.84 7.13 6.86 0 0 0
09/06/2023
6.84
 155,900 6.74 6.93 6.61 0 200 -0.0
08/06/2023
6.74
 249,300 6.84 7.23 6.74 0 8,000 -0.1
07/06/2023
6.84
 217,400 6.39 6.84 6.34 0 3,600 -0.0
06/06/2023
6.39
 81,300 6.37 6.44 6.32 0 0 0
05/06/2023
6.37
 369,000 5.99 6.39 5.97 1,000 0 0.0
02/06/2023
5.99
 192,200 6.09 6.32 5.80 0 0 0
01/06/2023
6.09
 91,000 6.02 6.32 6.04 0 1,000 -0.0
31/05/2023
6.02
 125,000 5.94 6.14 5.94 2,100 300 0.0
30/05/2023
5.94
 118,000 6.04 6.04 5.85 100 0 0.0
29/05/2023
6.04
 125,300 5.89 6.14 5.94 0 500 -0.0
26/05/2023
5.89
 104,900 5.70 5.92 5.72 0 0 0
25/05/2023
5.70
 65,300 5.57 5.72 5.55 0 1,400 -0.0
24/05/2023
5.57
 72,100 5.55 5.72 5.55 0 600 -0.0
23/05/2023
5.55
 77,100 5.67 5.77 5.55 100 3,300 -0.0
22/05/2023
5.67
 91,300 5.50 5.67 5.50 100 800 -0.0
19/05/2023
5.50
 45,100 5.65 5.65 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |