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)
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
12/04/2023
5.41
 87,600 5.26 5.51 5.27 0 0 0
11/04/2023
5.26
 65,200 5.41 5.41 5.09 200 0 0.0
10/04/2023
5.41
 85,800 5.62 5.64 5.38 600 100 0.0
07/04/2023
5.62
 19,600 5.64 5.72 5.49 500 0 0.0
06/04/2023
5.64
 128,700 5.51 5.72 5.51 0 3,400 -0.0
05/04/2023
5.51
 63,700 5.49 5.62 5.30 10,000 0 0.1
04/04/2023
5.49
 103,400 5.28 5.51 5.28 0 0 -0.0
03/04/2023
5.28
 87,900 5.29 5.41 5.19 0 3,300 -0.0
31/03/2023
5.29
 25,300 5.27 5.30 5.25 0 4,500 -0.0
30/03/2023
5.27
 37,900 5.25 5.35 5.25 0 0 -0.2
29/03/2023
5.25
 35,700 5.25 5.29 5.23 0 0 -0.2
28/03/2023
5.25
 46,500 5.25 5.41 5.21 0 0 -0.2
27/03/2023
5.25
 90,500 5.30 5.49 5.04 1,100 20,300 -0.2
24/03/2023
5.30
 48,200 5.25 5.30 5.15 0 0 0
23/03/2023
5.25
 21,500 5.26 5.33 5.20 100 1,000 -0.0
22/03/2023
5.26
 59,700 5.30 5.49 5.25 0 1,000 -0.0
21/03/2023
5.30
 100,700 5.23 5.46 5.25 2,500 0 0.0
20/03/2023
5.23
 160,400 5.62 5.67 5.23 6,500 0 0.1
17/03/2023
5.62
 18,000 5.72 5.72 5.57 0 0 0.0
16/03/2023
5.72
 19,400 5.72 5.72 5.57 500 0 0.0
15/03/2023
5.72
 32,200 5.57 5.80 5.57 0 1,400 -0.0
14/03/2023
5.57
 64,100 5.67 5.78 5.41 500 0 0.0
13/03/2023
5.67
 134,000 5.94 5.94 5.57 0 3,700 -0.0
10/03/2023
5.94
 86,900 5.96 5.96 5.83 10,600 0 0.1
09/03/2023
5.96
 100,600 5.70 5.99 5.70 10,300 0 0.1
08/03/2023
5.70
 74,600 5.86 5.88 5.62 300 0 0.0
07/03/2023
5.86
 87,500 5.88 6.04 5.80 100 14,700 -0.2
06/03/2023
5.88
 227,400 5.51 5.88 5.51 0 51,100 -0.6
03/03/2023
5.51
 75,300 5.57 5.72 5.38 100 0 0.0
02/03/2023
5.57
 52,100 5.72 5.83 5.57 0 0 0
01/03/2023
5.72
 77,700 5.51 5.78 5.51 1,300 1,300 0
28/02/2023
5.51
 52,500 5.30 5.57 5.41 0 1,500 -0.0
27/02/2023
5.30
 183,000 5.62 5.62 5.30 1,100 8,600 -0.1
24/02/2023
5.62
 212,000 5.99 6.17 5.59 300 0 0.0
23/02/2023
5.99
 351,100 5.91 6.31 5.88 11,400 5,000 0.1
22/02/2023
5.91
 432,400 5.54 5.91 5.72 0 1,000 -0.0
21/02/2023
5.54
 275,800 5.18 5.54 5.25 600 6,800 -0.1
20/02/2023
5.18
 108,400 5.09 5.18 5.07 9,500 500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |