CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-05) 		0.35 2.87% 23,513,300 764,300 9.4
11.75
12.55
12.35
2 tháng
(2025-10-06) 		-1.60 -11.31% 62,165,500 751,200 8.6
11.75
14.15
12.35
3 tháng
(2025-09-08) 		-1.25 -9.06% 117,207,400 1,196,300 14.2
11.75
15
12.35
6 tháng
(2025-06-09) 		0.85 7.26% 439,528,600 6,916,182 99.0
11.70
16
12.35
12 tháng
(2024-12-10) 		-0.32 -2.48% 878,498,300 6,542,510 81.7
10.40
21.17
12.35
24 tháng
(2023-12-18) 		1.73 16.04% 1,247,111,100 9,616,814 115.5
8.21
21.17
12.35
36 tháng
(2022-12-21) 		7.46 146.65% 1,293,755,000 6,659,654 67.5
4.47
21.17
12.35
60 tháng
(2020-12-31) 		-11.88 -48.64% 1,431,203,110 2,339,252 -13.7
3.66
24.81
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
12.99
 217,800 13.17 13.25 12.88 8,700 0 0.2
02/08/2022
13.17
 220,600 12.99 13.46 12.88 10,500 0 0.3
01/08/2022
12.99
 126,500 12.99 13.25 12.80 700 3,300 -0.1
29/07/2022
12.99
 449,000 13.09 13.94 12.99 700 6,500 -0.1
28/07/2022
13.09
 167,100 12.72 13.14 12.77 18,000 0 0.4
27/07/2022
12.72
 88,000 12.72 12.75 12.35 2,400 3,500 -0.0
26/07/2022
12.72
 179,500 12.30 12.99 12.19 10,000 0 0.2
25/07/2022
12.30
 250,500 12.61 12.61 12.14 1,700 3,400 -0.0
22/07/2022
12.61
 426,400 13.09 13.09 12.61 0 4,500 0.0
21/07/2022
13.09
 69,500 13.17 13.30 13.04 700 11,000 -0.3
20/07/2022
13.17
 334,100 13.20 13.52 13.07 10,200 8,400 0.0
19/07/2022
13.20
 1,179,900 12.64 13.52 12.40 2,600 7,900 -0.1
18/07/2022
12.64
 138,300 12.56 12.72 12.19 5,700 0 0.1
15/07/2022
12.56
 110,000 12.38 12.72 12.22 8,400 400 0.2
14/07/2022
12.38
 214,700 12.88 12.88 12.35 3,900 200 0.1
13/07/2022
12.88
 105,900 13.25 13.36 12.72 1,900 1,500 0.0
12/07/2022
13.25
 360,100 12.67 13.36 12.67 13,500 6,300 0.2
11/07/2022
12.67
 116,700 12.56 13.20 12.30 3,800 1,300 0.1
08/07/2022
12.56
 118,100 12.19 12.83 12.24 0 0 0.1
07/07/2022
12.19
 73,600 12.11 12.38 11.98 1,200 2,600 -0.0
06/07/2022
12.11
 115,500 12.16 12.46 11.66 2,700 1,300 0.0
05/07/2022
12.16
 128,500 12.19 12.40 12.06 0 7,100 -0.2
04/07/2022
12.19
 112,800 12.19 12.88 12.19 3,500 5,900 -0.1
01/07/2022
12.19
 50,400 11.82 12.19 11.29 7,000 2,100 0.1
30/06/2022
11.82
 158,000 12.56 13.09 11.82 4,200 5,900 -0.0
29/06/2022
12.56
 246,500 12.56 12.56 12.03 22,700 5,900 0.4
28/06/2022
12.56
 211,900 12.35 13.09 12.35 6,000 11,400 -0.1
27/06/2022
12.35
 125,700 11.55 12.35 11.66 6,700 2,100 0.1
24/06/2022
11.55
 265,000 10.81 11.55 10.81 3,700 3,100 0.0
23/06/2022
10.81
 92,200 10.55 11.24 10.07 0 4,500 -0.1
22/06/2022
10.55
 478,200 11.32 11.32 10.55 37,700 2,200 0.7
21/06/2022
11.32
 843,400 12.16 12.16 11.32 19,300 2,300 0.4
20/06/2022
12.16
 465,400 13.07 13.46 12.16 9,600 3,900 0.1
17/06/2022
13.07
 586,100 12.99 13.62 12.99 12,600 4,600 0.2
16/06/2022
12.99
 347,000 12.14 12.99 12.11 100 1,200 -0.0
15/06/2022
12.14
 807,200 12.99 13.25 12.08 9,100 14,500 -0.1
14/06/2022
12.99
 379,500 13.20 13.62 12.88 1,900 20,000 -0.4
13/06/2022
13.20
 513,100 13.14 13.73 12.61 19,500 1,300 0.5
10/06/2022
13.14
 768,200 13.14 13.83 12.93 20,900 300 0.5
09/06/2022
13.14
 1,414,900 13.83 14.73 12.88 10,400 57,800 -1.2
08/06/2022
13.83
 187,100 12.93 13.83 13.75 0 0 0.0
07/06/2022
12.93
 296,800 12.11 12.93 12.19 0 0 0
06/06/2022
12.11
 615,700 11.34 12.11 11.42 5,900 5,100 0.0
03/06/2022
11.34
 418,900 10.81 11.34 10.60 34,000 2,000 0.7
02/06/2022
10.81
 824,600 10.49 11.05 10.52 100 7,200 -0.1
01/06/2022
10.49
 711,700 9.83 10.49 9.57 5,300 1,200 0.1
31/05/2022
9.83
 590,800 9.20 9.83 9.12 17,000 7,500 0.2
30/05/2022
9.20
 1,002,100 8.61 9.20 8.40 12,000 3,000 0.2
27/05/2022
8.61
 685,700 8.80 8.80 8.37 2,100 2,800 -0.0
26/05/2022
8.80
 167,900 8.93 9.06 8.77 5,100 1,600 0.1
25/05/2022
8.93
 417,500 8.75 8.96 8.48 2,900 1,100 0.0
24/05/2022
8.75
 416,500 8.75 8.75 8.43 900 10,800 -0.2
23/05/2022
8.75
 146,200 8.93 9.12 8.69 2,000 17,100 -0.2
20/05/2022
8.93
 236,100 9.01 9.14 8.75 6,500 5,900 0.0
19/05/2022
9.01
 271,500 8.82 9.41 8.75 800 6,000 -0.1
18/05/2022
8.82
 233,200 8.69 9.01 8.69 8,100 2,100 0.1
17/05/2022
8.69
 1,394,900 9.09 9.12 8.69 17,000 1,000 0.3
16/05/2022
9.09
 125,500 8.51 9.09 8.98 0 5,200 -0.1
13/05/2022
8.51
 294,200 9.09 9.30 8.48 3,000 9,000 -0.1
12/05/2022
9.09
 164,000 9.62 9.83 9.01 100 16,100 -0.3
11/05/2022
9.62
 127,800 9.01 9.62 9.51 0 0 0
10/05/2022
9.01
 171,700 8.43 9.01 8.40 200 3,500 -0.1
09/05/2022
8.43
 211,300 9.04 9.04 8.43 5,900 2,000 0.1
06/05/2022
9.04
 203,200 9.51 9.51 9.01 8,500 1,100 0.1
05/05/2022
9.51
 161,300 9.54 9.86 9.41 3,700 11,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |