CTCP Tập đoàn Yeah1 (yeg)

12.55
0.15
(1.21%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |