CTCP Tập đoàn Yeah1 (yeg)

7.41
-0.14
(-1.85%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |