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)
27/03/2023
4.90
 90,500 4.95 5.13 4.71 1,100 20,300 -0.2
24/03/2023
4.95
 48,200 4.90 4.95 4.81 0 0 0
23/03/2023
4.90
 21,500 4.91 4.98 4.86 100 1,000 -0.0
22/03/2023
4.91
 59,700 4.95 5.13 4.90 0 1,000 -0.0
21/03/2023
4.95
 100,700 4.88 5.10 4.90 2,500 0 0.0
20/03/2023
4.88
 160,400 5.25 5.30 4.88 6,500 0 0.1
17/03/2023
5.25
 18,000 5.35 5.35 5.20 0 0 0.0
16/03/2023
5.35
 19,400 5.35 5.35 5.20 500 0 0.0
15/03/2023
5.35
 32,200 5.20 5.42 5.20 0 1,400 -0.0
14/03/2023
5.20
 64,100 5.30 5.40 5.05 500 0 0.0
13/03/2023
5.30
 134,000 5.55 5.55 5.20 0 3,700 -0.0
10/03/2023
5.55
 86,900 5.57 5.57 5.45 10,600 0 0.1
09/03/2023
5.57
 100,600 5.32 5.60 5.32 10,300 0 0.1
08/03/2023
5.32
 74,600 5.47 5.50 5.25 300 0 0.0
07/03/2023
5.47
 87,500 5.50 5.65 5.42 100 14,700 -0.2
06/03/2023
5.50
 227,400 5.15 5.50 5.15 0 51,100 -0.6
03/03/2023
5.15
 75,300 5.20 5.35 5.03 100 0 0.0
02/03/2023
5.20
 52,100 5.35 5.45 5.20 0 0 0
01/03/2023
5.35
 77,700 5.15 5.40 5.15 1,300 1,300 0
28/02/2023
5.15
 52,500 4.95 5.20 5.05 0 1,500 -0.0
27/02/2023
4.95
 183,000 5.25 5.25 4.95 1,100 8,600 -0.1
24/02/2023
5.25
 212,000 5.60 5.77 5.23 300 0 0.0
23/02/2023
5.60
 351,100 5.52 5.89 5.50 11,400 5,000 0.1
22/02/2023
5.52
 432,400 5.18 5.52 5.35 0 1,000 -0.0
21/02/2023
5.18
 275,800 4.84 5.18 4.90 600 6,800 -0.1
20/02/2023
4.84
 108,400 4.76 4.84 4.74 9,500 500 0.1
17/02/2023
4.76
 36,800 4.78 4.85 4.71 0 0 0.0
16/02/2023
4.78
 70,900 4.78 4.86 4.71 4,500 0 0.0
15/02/2023
4.78
 64,700 4.65 4.79 4.65 3,000 0 0.0
14/02/2023
4.65
 64,500 4.46 4.66 4.33 0 0 0.0
13/02/2023
4.46
 61,500 4.66 4.69 4.41 1,200 0 0.0
10/02/2023
4.66
 24,100 4.73 4.73 4.64 600 0 0.0
09/02/2023
4.73
 53,000 4.71 4.83 4.66 400 0 0.0
08/02/2023
4.71
 20,700 4.61 4.71 4.60 0 0 0.0
07/02/2023
4.61
 52,500 4.67 4.83 4.61 0 0 0.0
06/02/2023
4.67
 14,500 4.70 4.70 4.46 0 0 0.0
03/02/2023
4.70
 59,500 4.62 4.75 4.41 0 0 0.0
02/02/2023
4.62
 81,100 4.76 4.76 4.54 0 0 0.0
01/02/2023
4.76
 133,400 4.76 4.95 4.76 0 0 0.0
31/01/2023
4.76
 152,500 4.66 4.78 4.66 0 0 0.0
30/01/2023
4.66
 95,500 4.59 4.75 4.59 0 0 0.0
27/01/2023
4.59
 40,000 4.50 4.64 4.50 1,000 0 0.0
19/01/2023
4.50
 68,800 4.37 4.57 4.41 0 0 0.0
18/01/2023
4.37
 47,100 4.27 4.37 4.29 5,000 0 0.0
17/01/2023
4.27
 33,700 4.18 4.32 4.14 0 60 -0.0
16/01/2023
4.18
 44,600 4.28 4.38 4.16 0 0 -0.0
13/01/2023
4.28
 33,900 4.31 4.36 4.22 0 3,100 -0.0
12/01/2023
4.31
 51,900 4.26 4.35 4.17 0 0 -0.0
11/01/2023
4.26
 84,800 4.27 4.42 4.26 0 0 -0.0
10/01/2023
4.27
 63,600 4.32 4.38 4.19 0 600 -0.0
09/01/2023
4.32
 84,100 4.40 4.45 4.17 1,200 0 0.0
06/01/2023
4.40
 87,200 4.31 4.53 4.26 0 0 0.0
05/01/2023
4.31
 296,200 4.63 4.70 4.31 600 0 0.0
04/01/2023
4.63
 63,100 4.63 4.81 4.56 0 0 -0.0
03/01/2023
4.63
 61,300 4.41 4.72 4.41 0 900 -0.0
30/12/2022
4.41
 27,600 4.44 4.55 4.41 0 0 -0.0
29/12/2022
4.44
 40,600 4.59 4.60 4.44 0 1,200 -0.0
28/12/2022
4.59
 53,200 4.49 4.71 4.36 0 0 -0.0
27/12/2022
4.49
 97,500 4.49 4.50 4.19 400 2,400 -0.0
26/12/2022
4.49
 62,900 4.83 4.83 4.49 1,200 6,000 -0.0
23/12/2022
4.83
 12,400 4.80 4.85 4.76 200 0 0.0
22/12/2022
4.80
 21,400 4.76 4.93 4.66 400 0 0.0
21/12/2022
4.76
 27,100 4.88 5.05 4.76 200 500 -0.0
20/12/2022
4.88
 111,800 5.25 5.25 4.88 100 5,000 -0.0
19/12/2022
5.25
 40,100 5.42 5.57 5.25 200 0 0.0
16/12/2022
5.42
 130,700 5.45 5.47 5.25 0 1,700 -0.0
15/12/2022
5.45
 36,400 5.57 5.70 5.40 0 0 -0.0
14/12/2022
5.57
 48,200 5.55 5.85 5.55 0 0 -0.0
13/12/2022
5.55
 75,900 5.62 5.62 5.30 0 1 -0.0
12/12/2022
5.62
 213,400 6.04 6.19 5.62 1,500 0 0.0
09/12/2022
6.04
 105,500 6.09 6.14 5.87 100 0 0.0
08/12/2022
6.09
 364,000 5.77 6.17 5.92 0 1,600 -0.0
07/12/2022
5.77
 574,300 5.82 6.04 5.42 100 3,300 -0.0
06/12/2022
5.82
 571,500 5.45 5.82 5.80 0 1,000 -0.0
05/12/2022
5.45
 64,200 5.10 5.45 5.45 0 0 -0.0
02/12/2022
5.10
 40,100 4.79 5.10 5.10 0 0 -0.0
01/12/2022
4.79
 634,200 4.48 4.79 4.49 0 900 -0.0
30/11/2022
4.48
 97,000 4.54 4.54 4.43 1,600 8,600 -0.1
29/11/2022
4.54
 132,900 4.51 4.69 4.50 2,000 3,900 -0.0
28/11/2022
4.51
 67,800 4.24 4.52 4.29 0 6,900 -0.1
25/11/2022
4.24
 104,100 4.02 4.24 4.04 50,000 3,500 0.4
24/11/2022
4.02
 65,800 4.28 4.32 4.02 0 4,000 -0.0
23/11/2022
4.28
 83,400 4.53 4.53 4.28 1,000 33,100 -0.3
22/11/2022
4.53
 202,000 4.24 4.53 4.21 2,000 10,300 -0.1
21/11/2022
4.24
 137,000 3.96 4.24 3.97 9,600 6,900 0.0
18/11/2022
3.96
 149,100 3.91 4.09 3.87 1,200 5,400 -0.0
17/11/2022
3.91
 173,000 3.66 3.91 3.83 14,800 2,000 0.1
16/11/2022
3.66
 197,500 3.42 3.66 3.18 0 5,800 -0.0
15/11/2022
3.42
 576,800 3.49 3.49 3.25 0 1,200 -0.0
14/11/2022
3.49
 855,100 3.73 3.73 3.48 900 2,000 -0.0
11/11/2022
3.73
 366,700 4.01 4.01 3.73 1,800 300 0.0
10/11/2022
4.01
 176,000 4.31 4.36 4.01 1,400 1,300 0.0
09/11/2022
4.31
 760,500 4.63 4.63 4.31 2,000 510 0.0
08/11/2022
4.63
 188,400 4.98 4.98 4.63 400 600 -0.0
07/11/2022
4.98
 110,200 5.35 5.35 4.98 0 700 -0.0
04/11/2022
5.35
 214,200 5.75 5.94 5.35 1,100 70,700 -0.8
03/11/2022
5.75
 44,200 5.89 5.92 5.70 800 1,600 -0.0
02/11/2022
5.89
 38,200 5.85 5.94 5.80 900 800 0.0
01/11/2022
5.85
 192,200 6.04 6.24 5.62 1,500 1,200 0.0
31/10/2022
6.04
 21,800 5.99 6.09 5.85 200 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |