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)
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
22/09/2022
10.84
 36,200 10.81 11.02 10.76 0 4,700 -0.1
21/09/2022
10.81
 32,300 10.76 11.34 10.73 0 3,900 -0.1
20/09/2022
10.76
 63,500 10.28 10.97 10.34 1,500 7,600 -0.1
19/09/2022
10.28
 109,700 10.76 10.76 10.07 1,100 26,300 -0.5
16/09/2022
10.76
 66,100 11.02 11.08 10.76 4,000 14,200 -0.2
15/09/2022
11.02
 73,200 11.29 11.29 11.02 0 19,000 -0.3
14/09/2022
11.29
 118,900 11.50 11.50 10.97 5,400 21,600 -0.0
13/09/2022
11.50
 25,600 11.26 11.58 11.34 0 2,512 -0.0
12/09/2022
11.26
 95,600 10.55 11.26 10.55 700 47 -0.6
09/09/2022
10.55
 126,000 10.92 10.94 10.49 0 29,700 -0.6
08/09/2022
10.92
 66,700 11.37 11.37 10.87 0 1,800 -0.0
07/09/2022
11.37
 87,800 11.61 11.66 11.37 0 7,000 -0.2
06/09/2022
11.61
 30,100 11.50 11.66 11.53 0 2,600 -0.1
05/09/2022
11.50
 52,600 11.45 11.63 11.42 4,900 3,200 0.0
31/08/2022
11.45
 35,400 11.66 11.66 11.40 100 0 0.0
30/08/2022
11.66
 79,300 11.29 11.69 11.29 1,000 500 0.0
29/08/2022
11.29
 280,800 11.95 11.95 11.24 0 9,200 -0.2
26/08/2022
11.95
 79,800 11.98 12.11 11.93 200 4,700 -0.1
25/08/2022
11.98
 104,800 12.08 12.19 11.98 100 1,000 -0.0
24/08/2022
12.08
 150,700 12.19 12.35 12.03 4,700 0 0.1
23/08/2022
12.19
 72,000 12.14 12.30 11.93 6,600 1,700 0.1
22/08/2022
12.14
 121,700 12.03 12.19 11.90 0 6,200 -0.1
19/08/2022
12.03
 103,400 12.08 12.19 11.98 16,300 9,700 0.1
18/08/2022
12.08
 66,400 12.08 12.16 11.98 1,100 0 0.0
17/08/2022
12.08
 213,400 12.16 12.35 12.06 4,100 12,100 -0.2
16/08/2022
12.16
 217,000 12.67 12.67 11.93 800 4,000 -0.1
15/08/2022
12.67
 51,500 12.46 12.72 12.51 0 400 -0.0
12/08/2022
12.46
 333,400 12.30 12.61 11.93 12,700 0 0.3
11/08/2022
12.30
 461,400 12.85 12.99 12.30 3,800 5,000 -0.0
10/08/2022
12.85
 232,200 13.04 13.04 12.77 2,100 1,900 0.0
09/08/2022
13.04
 180,100 13.04 13.22 12.93 0 1,900 -0.0
08/08/2022
13.04
 471,100 13.20 13.57 13.01 400 6,300 -0.1
05/08/2022
13.20
 198,500 13.07 13.22 12.93 5,000 300 0.1
04/08/2022
13.07
 219,700 12.99 13.22 12.93 5,100 12,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |