CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2023
5.65
 68,200 5.45 5.70 5.45 1,000 0 0.0
17/05/2023
5.45
 97,000 5.75 5.89 5.45 0 0 0
16/05/2023
5.75
 101,100 5.77 5.94 5.62 0 0 0
15/05/2023
5.77
 201,300 5.40 5.77 5.37 13,400 0 0.2
12/05/2023
5.40
 104,900 5.62 5.62 5.37 2,400 400 0.0
11/05/2023
5.62
 339,200 5.62 5.99 5.60 500 0 0.0
10/05/2023
5.62
 184,200 5.28 5.62 5.35 500 0 0.0
09/05/2023
5.28
 188,500 5.00 5.28 4.95 0 600 -0.0
08/05/2023
5.00
 37,400 5.00 5.05 4.90 0 0 0
05/05/2023
5.00
 41,800 5.00 5.08 4.93 1,400 0 0.0
04/05/2023
5.00
 10,100 5.03 5.03 4.86 0 0 0
28/04/2023
5.03
 73,300 4.89 5.20 5.00 0 1,000 -0.0
27/04/2023
4.89
 27,700 4.92 5.00 4.88 600 0 0.0
26/04/2023
4.92
 19,400 4.85 4.95 4.71 0 0 -0.0
25/04/2023
4.85
 25,200 4.93 4.95 4.85 0 0 -0.0
24/04/2023
4.93
 11,400 4.95 5.10 4.91 0 300 -0.0
21/04/2023
4.95
 21,500 5.03 5.18 4.95 0 0 -0.0
20/04/2023
5.03
 15,400 5.03 5.08 4.91 0 0 0
19/04/2023
5.03
 27,800 5.03 5.08 4.93 0 4,900 -0.0
18/04/2023
5.03
 17,400 4.95 5.13 4.95 0 0 0.0
17/04/2023
4.95
 23,200 4.98 5.03 4.75 0 0 0.0
14/04/2023
4.98
 56,800 5.03 5.15 4.95 0 0 0.0
13/04/2023
5.03
 44,600 5.05 5.15 5.03 0 0 0.0
12/04/2023
5.05
 87,600 4.92 5.15 4.92 0 0 0
11/04/2023
4.92
 65,200 5.05 5.05 4.76 200 0 0.0
10/04/2023
5.05
 85,800 5.25 5.28 5.03 600 100 0.0
07/04/2023
5.25
 19,600 5.28 5.35 5.13 500 0 0.0
06/04/2023
5.28
 128,700 5.15 5.35 5.15 0 3,400 -0.0
05/04/2023
5.15
 63,700 5.13 5.25 4.95 10,000 0 0.1
04/04/2023
5.13
 103,400 4.94 5.15 4.94 0 0 -0.0
03/04/2023
4.94
 87,900 4.94 5.05 4.85 0 3,300 -0.0
31/03/2023
4.94
 25,300 4.92 4.95 4.91 0 4,500 -0.0
30/03/2023
4.92
 37,900 4.90 5.00 4.90 0 0 -0.2
29/03/2023
4.90
 35,700 4.90 4.95 4.88 0 0 -0.2
28/03/2023
4.90
 46,500 4.90 5.05 4.87 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |