CTCP Tập đoàn Yeah1 (yeg)

7.03
0.15
(2.18%)
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
(2026-08-18) 		-0.71 -9.35% 11,499,800 -26,080 0
6.88
12.15
7.03
2 tháng
(2026-07-20) 		-0.78 -10.18% 22,718,200 -26,080 0
6.88
12.15
7.03
3 tháng
(2026-06-19) 		-1.76 -20.37% 45,184,000 -26,080 0
6.88
12.15
7.03
6 tháng
(2026-03-23) 		-2.36 -25.57% 102,582,800 -26,080 0
6.44
12.15
7.03
12 tháng
(2025-09-22) 		-6.58 -48.88% 319,029,000 -26,080 0
6.44
14.02
7.03
24 tháng
(2024-09-27) 		-0.97 -12.33% 1,242,833,200 -26,080 0
6.44
19.79
7.03
36 tháng
(2023-10-03) 		0.14 2.13% 1,530,239,800 -26,080 0
5.88
19.79
7.03
60 tháng
(2021-10-13) 		-0.67 -8.92% 1,659,563,900 -3,053,082 -41.7
3.41
19.79
7.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
6.17
 48,300 5.99 6.22 5.99 0 0 0
23/08/2023
5.94
 95,500 6.09 6.14 5.89 0 0 0
22/08/2023
6.14
 64,200 6.19 6.19 5.99 0 0 0
21/08/2023
6.19
 119,400 6.24 6.27 6.04 0 0 0
18/08/2023
6.22
 208,100 6.66 6.66 6.22 0 0 0
17/08/2023
6.66
 132,600 6.81 6.86 6.66 0 0 0
16/08/2023
6.76
 77,100 6.84 6.84 6.74 0 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 6.76 6.91 6.64 0 0 0
11/08/2023
6.69
 91,400 6.71 6.81 6.61 0 0 0
10/08/2023
6.69
 189,600 6.89 6.98 6.66 0 0 0
09/08/2023
6.86
 117,700 7.01 7.01 6.86 0 0 0
08/08/2023
6.93
 196,800 6.81 7.13 6.81 0 0 0
07/08/2023
6.81
 174,900 6.79 6.86 6.66 0 0 0
04/08/2023
6.71
 42,600 6.71 6.79 6.66 0 0 0
03/08/2023
6.69
 137,900 6.64 6.81 6.64 0 0 0
02/08/2023
6.64
 123,800 6.66 6.71 6.64 0 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 7.18 7.18 6.69 0 0 0
28/07/2023
6.96
 149,800 7.21 7.21 6.96 0 0 0
27/07/2023
6.96
 496,900 7.03 7.36 6.93 0 0 0
26/07/2023
6.93
 155,800 6.74 7.03 6.71 0 0 0
25/07/2023
6.76
 103,600 6.79 6.79 6.71 0 0 0
24/07/2023
6.79
 67,600 6.74 6.89 6.64 0 0 0
21/07/2023
6.74
 65,800 6.69 6.79 6.61 0 0 0
20/07/2023
6.74
 43,100 6.69 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 0 0 0
17/07/2023
6.93
 134,000 6.69 7.08 6.66 0 0 0
14/07/2023
6.69
 24,800 6.74 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
 53,300 6.66 6.69 6.56 0 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 6.89 6.89 6.66 0 0 0
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 0 0
04/07/2023
6.93
 98,300 7.11 7.11 6.91 0 0 0
03/07/2023
6.93
 64,100 6.91 6.93 6.79 0 0 0
30/06/2023
6.93
 42,000 6.89 6.93 6.86 0 0 0
29/06/2023
6.89
 30,300 6.86 6.91 6.86 0 0 0
28/06/2023
6.93
 92,000 6.98 7.01 6.89 0 0 0
27/06/2023
6.98
 32,800 6.84 6.98 6.79 0 0 0
26/06/2023
6.91
 139,800 6.74 6.93 6.74 0 0 0
23/06/2023
6.89
 132,000 6.93 7.01 6.86 0 0 0
22/06/2023
6.93
 49,500 6.89 6.98 6.84 0 0 0
21/06/2023
6.89
 202,300 7.06 7.06 6.84 0 0 0
20/06/2023
7.06
 39,600 7.06 7.26 6.93 0 0 0
19/06/2023
7.06
 156,600 7.26 7.26 6.84 0 0 0
16/06/2023
7.06
 98,700 7.03 7.13 6.98 0 0 0
15/06/2023
6.98
 126,200 7.03 7.13 6.93 0 0 0
14/06/2023
7.18
 116,600 7.18 7.23 7.01 0 0 0
13/06/2023
7.11
 79,300 7.23 7.23 7.03 0 0 0
12/06/2023
7.13
 131,100 6.86 7.13 6.86 0 0 0
09/06/2023
6.84
 155,900 6.89 6.93 6.61 0 0 0
08/06/2023
6.74
 249,300 7.18 7.23 6.74 0 0 0
07/06/2023
6.84
 217,400 6.46 6.84 6.34 0 0 0
06/06/2023
6.39
 81,300 6.44 6.44 6.32 0 0 0
05/06/2023
6.37
 369,000 6.09 6.39 5.97 0 0 0
02/06/2023
5.99
 192,200 6.32 6.32 5.80 0 0 0
01/06/2023
6.09
 91,000 6.04 6.32 6.04 0 0 0
31/05/2023
6.02
 125,000 6.14 6.14 5.94 0 0 0
30/05/2023
5.94
 118,000 6.02 6.04 5.85 0 0 0
29/05/2023
6.04
 125,300 6.04 6.14 5.94 0 0 0
26/05/2023
5.89
 104,900 5.80 5.92 5.72 0 0 0
25/05/2023
5.70
 65,300 5.65 5.72 5.55 0 0 0
24/05/2023
5.57
 72,100 5.60 5.72 5.55 0 0 0
23/05/2023
5.55
 85,800 5.75 5.77 5.55 0 0 0
22/05/2023
5.55
 99,400 5.62 5.67 5.50 0 0 0
19/05/2023
5.62
 50,100 5.60 5.65 5.50 0 0 0
18/05/2023
5.65
 68,200 5.45 5.70 5.45 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 5.80 5.94 5.62 0 0 0
15/05/2023
5.77
 201,300 5.42 5.77 5.37 0 0 0
12/05/2023
5.40
 104,900 5.52 5.55 5.37 0 0 0
11/05/2023
5.62
 339,200 5.99 5.99 5.60 0 0 0
10/05/2023
5.62
 184,200 5.35 5.62 5.35 0 0 0
09/05/2023
5.28
 188,500 4.95 5.28 4.95 0 0 0
08/05/2023
4.93
 44,700 5.05 5.05 4.90 0 0 0
05/05/2023
5.00
 41,800 5.08 5.08 4.93 0 0 0
04/05/2023
5.03
 12,900 4.86 5.03 4.86 0 0 0
03/05/2023
5.15
 75,300 5.23 5.35 5.03 0 0 0
02/05/2023
4.70
 59,500 4.63 4.75 4.41 0 0 0
01/05/2023
4.31
 296,200 4.70 4.70 4.31 0 0 0
28/04/2023
5.05
 75,300 5.20 5.20 5.00 0 0 0
27/04/2023
4.89
 27,700 4.90 5.00 4.88 0 0 0
26/04/2023
4.92
 19,400 4.73 4.95 4.71 0 0 0
25/04/2023
4.85
 25,200 4.95 4.95 4.85 0 0 0
24/04/2023
4.93
 11,400 5.10 5.10 4.91 0 0 0
21/04/2023
4.95
 21,500 5.18 5.18 4.95 0 0 0
20/04/2023
4.95
 17,400 4.91 5.08 4.91 0 0 0
19/04/2023
5.03
 27,800 5.08 5.08 4.93 0 0 0
18/04/2023
5.03
 17,400 5.13 5.13 4.95 0 0 0
17/04/2023
4.95
 23,200 4.75 5.03 4.75 0 0 0
14/04/2023
4.98
 56,800 5.03 5.15 4.95 0 0 0
13/04/2023
5.03
 44,600 5.05 5.15 5.03 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 5.00 5.00 4.76 0 0 0
10/04/2023
5.05
 85,800 5.25 5.28 5.03 0 0 0
07/04/2023
5.20
 21,700 5.28 5.35 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |