CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
5.09
 36,800 5.11 5.19 5.04 0 0 0.0
16/02/2023
5.11
 70,900 5.11 5.20 5.04 4,500 0 0.0
15/02/2023
5.11
 64,700 4.98 5.13 4.98 3,000 0 0.0
14/02/2023
4.98
 64,500 4.77 4.98 4.64 0 0 0.0
13/02/2023
4.77
 61,500 4.98 5.01 4.72 1,200 0 0.0
10/02/2023
4.98
 24,100 5.06 5.06 4.97 600 0 0.0
09/02/2023
5.06
 53,000 5.04 5.17 4.98 400 0 0.0
08/02/2023
5.04
 20,700 4.93 5.04 4.92 0 0 0.0
07/02/2023
4.93
 52,500 5.00 5.17 4.93 0 0 0.0
06/02/2023
5.00
 14,500 5.02 5.02 4.78 0 0 0.0
03/02/2023
5.02
 59,500 4.95 5.08 4.72 0 0 0.0
02/02/2023
4.95
 81,100 5.09 5.09 4.86 0 0 0.0
01/02/2023
5.09
 133,400 5.09 5.29 5.09 0 0 0.0
31/01/2023
5.09
 152,500 4.98 5.11 4.98 0 0 0.0
30/01/2023
4.98
 95,500 4.91 5.08 4.91 0 0 0.0
27/01/2023
4.91
 40,000 4.82 4.97 4.82 1,000 0 0.0
19/01/2023
4.82
 68,800 4.68 4.89 4.72 0 0 0.0
18/01/2023
4.68
 47,100 4.57 4.68 4.60 5,000 0 0.0
17/01/2023
4.57
 33,700 4.47 4.62 4.43 0 60 -0.0
16/01/2023
4.47
 44,600 4.58 4.69 4.45 0 0 -0.0
13/01/2023
4.58
 33,900 4.61 4.66 4.52 0 3,100 -0.0
12/01/2023
4.61
 51,900 4.56 4.65 4.46 0 0 -0.0
11/01/2023
4.56
 84,800 4.57 4.73 4.56 0 0 -0.0
10/01/2023
4.57
 63,600 4.62 4.69 4.48 0 600 -0.0
09/01/2023
4.62
 84,100 4.71 4.76 4.46 1,200 0 0.0
06/01/2023
4.71
 87,200 4.61 4.85 4.56 0 0 0.0
05/01/2023
4.61
 296,200 4.96 5.02 4.61 600 0 0.0
04/01/2023
4.96
 63,100 4.96 5.15 4.88 0 0 -0.0
03/01/2023
4.96
 61,300 4.72 5.05 4.72 0 900 -0.0
30/12/2022
4.72
 27,600 4.75 4.87 4.72 0 0 -0.0
29/12/2022
4.75
 40,600 4.91 4.92 4.75 0 1,200 -0.0
28/12/2022
4.91
 53,200 4.81 5.04 4.66 0 0 -0.0
27/12/2022
4.81
 97,500 4.81 4.82 4.48 400 2,400 -0.0
26/12/2022
4.81
 62,900 5.17 5.17 4.81 1,200 6,000 -0.0
23/12/2022
5.17
 12,400 5.14 5.19 5.09 200 0 0.0
22/12/2022
5.14
 21,400 5.09 5.28 4.98 400 0 0.0
21/12/2022
5.09
 27,100 5.23 5.41 5.09 200 500 -0.0
20/12/2022
5.23
 111,800 5.62 5.62 5.23 100 5,000 -0.0
19/12/2022
5.62
 40,100 5.80 5.96 5.62 200 0 0.0
16/12/2022
5.80
 130,700 5.83 5.86 5.62 0 1,700 -0.0
15/12/2022
5.83
 36,400 5.96 6.10 5.78 0 0 -0.0
14/12/2022
5.96
 48,200 5.94 6.25 5.94 0 0 -0.0
13/12/2022
5.94
 75,900 6.02 6.02 5.67 0 1 -0.0
12/12/2022
6.02
 213,400 6.47 6.63 6.02 1,500 0 0.0
09/12/2022
6.47
 105,500 6.52 6.57 6.28 100 0 0.0
08/12/2022
6.52
 364,000 6.17 6.60 6.33 0 1,600 -0.0
07/12/2022
6.17
 574,300 6.23 6.47 5.80 100 3,300 -0.0
06/12/2022
6.23
 571,500 5.83 6.23 6.20 0 1,000 -0.0
05/12/2022
5.83
 64,200 5.46 5.83 5.83 0 0 -0.0
02/12/2022
5.46
 40,100 5.13 5.46 5.46 0 0 -0.0
01/12/2022
5.13
 634,200 4.79 5.13 4.81 0 900 -0.0
30/11/2022
4.79
 97,000 4.86 4.86 4.74 1,600 8,600 -0.1
29/11/2022
4.86
 132,900 4.83 5.02 4.82 2,000 3,900 -0.0
28/11/2022
4.83
 67,800 4.53 4.83 4.60 0 6,900 -0.1
25/11/2022
4.53
 104,100 4.30 4.53 4.32 50,000 3,500 0.4
24/11/2022
4.30
 65,800 4.58 4.63 4.30 0 4,000 -0.0
23/11/2022
4.58
 83,400 4.85 4.85 4.58 1,000 33,100 -0.3
22/11/2022
4.85
 202,000 4.54 4.85 4.51 2,000 10,300 -0.1
21/11/2022
4.54
 137,000 4.24 4.54 4.25 9,600 6,900 0.0
18/11/2022
4.24
 149,100 4.18 4.37 4.14 1,200 5,400 -0.0
17/11/2022
4.18
 173,000 3.91 4.18 4.10 14,800 2,000 0.1
16/11/2022
3.91
 197,500 3.66 3.91 3.40 0 5,800 -0.0
15/11/2022
3.66
 576,800 3.74 3.74 3.48 0 1,200 -0.0
14/11/2022
3.74
 855,100 4.00 4.00 3.72 900 2,000 -0.0
11/11/2022
4.00
 366,700 4.29 4.29 4.00 1,800 300 0.0
10/11/2022
4.29
 176,000 4.61 4.66 4.29 1,400 1,300 0.0
09/11/2022
4.61
 760,500 4.96 4.96 4.61 2,000 510 0.0
08/11/2022
4.96
 188,400 5.33 5.33 4.96 400 600 -0.0
07/11/2022
5.33
 110,200 5.72 5.72 5.33 0 700 -0.0
04/11/2022
5.72
 214,200 6.15 6.36 5.72 1,100 70,700 -0.8
03/11/2022
6.15
 44,200 6.31 6.33 6.10 800 1,600 -0.0
02/11/2022
6.31
 38,200 6.25 6.36 6.20 900 800 0.0
01/11/2022
6.25
 192,200 6.47 6.68 6.02 1,500 1,200 0.0
31/10/2022
6.47
 21,800 6.41 6.52 6.25 200 2,300 -0.0
28/10/2022
6.41
 26,700 6.41 6.63 6.28 1,300 700 0.0
27/10/2022
6.41
 261,900 6.31 6.63 5.88 7,400 500 0.1
26/10/2022
6.31
 136,500 6.76 7.02 6.31 2,500 200 0.0
25/10/2022
6.76
 129,700 7.26 7.26 6.76 1,000 0 0.0
24/10/2022
7.26
 107,500 7.79 8.16 7.26 12,400 1,600 0.1
21/10/2022
7.79
 93,000 8.37 8.48 7.79 0 4,900 -0.1
20/10/2022
8.37
 15,600 8.22 8.48 8.06 0 1,800 -0.0
19/10/2022
8.22
 21,100 8.45 8.61 8.22 0 1,400 -0.0
18/10/2022
8.45
 62,600 8.37 8.64 8.45 0 700 -0.0
17/10/2022
8.37
 25,700 8.32 8.53 8.22 1,000 1,100 -0.0
14/10/2022
8.32
 34,800 8.19 8.53 8.08 1,100 100 0.0
13/10/2022
8.19
 21,500 8.24 8.27 7.95 600 900 -0.0
12/10/2022
8.24
 62,000 8.08 8.37 8.08 900 1,700 -0.0
11/10/2022
8.08
 89,600 8.67 8.67 8.08 7,100 20,000 -0.2
10/10/2022
8.67
 36,700 8.43 8.85 8.35 13,000 1,500 0.2
07/10/2022
8.43
 143,700 9.04 9.04 8.43 22,400 5,300 0.3
06/10/2022
9.04
 78,700 9.70 9.94 9.04 400 14,700 -0.2
05/10/2022
9.70
 29,600 9.49 10.04 9.49 50 1,800 -0.0
04/10/2022
9.49
 40,100 9.54 10.12 9.38 8,000 2,700 0.1
03/10/2022
9.54
 53,300 10.07 10.20 9.43 31,200 2,300 0.5
30/09/2022
10.07
 139,900 10.44 10.44 9.75 4,300 23,300 -0.4
29/09/2022
10.44
 40,800 10.60 10.87 10.34 0 5,200 -0.1
28/09/2022
10.60
 52,200 10.41 10.81 10.34 300 7,590 -0.1
27/09/2022
10.41
 33,700 10.41 10.87 10.41 100 1,900 -0.0
26/09/2022
10.41
 67,600 10.81 10.87 10.34 1,100 2,600 -0.0
23/09/2022
10.81
 51,900 10.84 11.13 10.60 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |