Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	10	420,600	9.95	10.05	9.95	1,800	5,900	0
28/04/2026	9.95	705,600	10	10.25	9.95	2,100	38,100	0
27/04/2026	9.99	610,400	9.94	10	9.94	1,200	88,900	0
24/04/2026	9.99	610,400	9.94	10	9.94	1,200	88,900	0
23/04/2026	9.98	1,584,200	10.20	10.25	9.95	501	237,100	0
22/04/2026	10.20	1,320,600	10.15	10.40	10.15	1,000	222,200	0
21/04/2026	10.15	599,000	10.25	10.30	10.15	800	62,600	0
20/04/2026	10.25	518,800	10.30	10.35	10.20	0	37,000	0
17/04/2026	10.30	549,200	10.30	10.35	10.20	70,800	49,000	0
16/04/2026	10.25	1,057,800	10.35	10.35	10.15	100	84,600	0
15/04/2026	10.30	1,292,300	10.50	10.60	10.30	200	48,600	0
14/04/2026	10.50	1,162,000	10.70	10.85	10.40	800	0	0
13/04/2026	10.70	2,288,200	10.35	10.80	10.35	36,700	250,701	0
10/04/2026	10.35	2,233,400	10.05	10.50	9.99	217,900	0	0
09/04/2026	10	842,300	10.05	10.10	9.97	1,000	7,301	0
08/04/2026	10.10	2,539,300	10.05	10.10	9.90	292,500	2,100	0
07/04/2026	9.84	422,900	9.85	9.90	9.65	800	200	0
06/04/2026	9.79	809,000	10	10	9.78	300	190,400	0
03/04/2026	9.94	925,000	10	10.10	9.94	25	45,100	0
02/04/2026	10	949,300	10.15	10.15	9.98	200	60,900	0
01/04/2026	10.15	884,200	10.25	10.25	10.05	1,000	32,303	0
31/03/2026	10	1,389,500	10	10.15	10	122,000	0	0
30/03/2026	9.95	606,800	9.85	10.05	9.83	36,400	52,800	0
27/03/2026	10.05	2,420,000	9.75	10.25	9.75	416,500	0	0
26/03/2026	10	692,000	10.20	10.20	9.99	4,200	0	0
25/03/2026	10.10	1,248,600	9.96	10.20	9.96	290,615	1,800	0
24/03/2026	9.93	1,104,700	10.15	10.15	9.60	1,000	27,800	0
23/03/2026	9.89	1,949,100	10.50	10.55	9.86	3,820	17,600	0
20/03/2026	10.60	1,552,700	10.75	10.80	10.55	200	9,100	-0.1
19/03/2026	10.80	812,100	10.90	10.90	10.70	200	15,000	-0.2
18/03/2026	10.90	707,100	11.15	11.20	10.90	53,800	46,400	0.1
17/03/2026	11.10	884,500	11	11.10	10.90	400	14,400	-0.2
16/03/2026	10.90	715,000	10.95	11	10.80	73,900	22,200	0.6
13/03/2026	10.95	1,029,600	10.80	11	10.80	73,900	22,200	0.6
12/03/2026	10.90	1,193,900	10.95	11.25	10.85	50,500	3,700	0.5
11/03/2026	11.05	963,100	10.85	11.15	10.80	1,200	200	0.0
10/03/2026	10.75	2,623,900	10.70	11.35	10.50	30,800	0	0.3
09/03/2026	10.85	1,207,600	10.85	11.40	10.85	30,800	0	0.3
06/03/2026	11.65	1,223,000	12	12	11.65	1,500	23,800	-0.3
05/03/2026	12.05	1,155,300	12.05	12.25	11.90	2,500	68,500	-0.8
04/03/2026	11.95	3,016,000	12	12.15	11.55	100	49,300	-0.6
03/03/2026	12.05	1,538,000	12.05	12.15	11.95	14,600	120,800	-1.3
02/03/2026	11.95	3,524,400	12.05	12.35	11.95	17,000	49,000	-0.4
27/02/2026	12.50	1,466,600	12.90	12.90	12.50	0	94,000	-1.2
26/02/2026	12.75	4,080,000	12.50	13.15	12.50	158,600	338,800	-2.3
25/02/2026	12.50	1,496,000	12.45	12.50	12.30	97,700	26,200	0.9
24/02/2026	12.30	1,378,400	12.30	12.60	12.25	106,100	403,500	-3.7
23/02/2026	12.30	1,237,100	12.20	12.30	12.20	344,500	400,000	-0.7
13/02/2026	12.15	768,300	12.20	12.35	12.15	6,500	3,700	0.0
12/02/2026	12.20	446,400	12.30	12.35	12.20	200	0	0.0
11/02/2026	12.30	1,317,400	12.20	12.45	12.10	16,200	20,400	-0.1
10/02/2026	12.15	791,700	12.20	12.25	12.05	0	33,700	-0.4
09/02/2026	12.15	723,700	12.15	12.25	12.05	20,400	14,000	0.1
06/02/2026	12.10	1,259,400	12.10	12.30	12.10	20,400	14,000	0.1
05/02/2026	12.30	1,373,100	12.65	12.75	12.30	23,500	131,800	-1.4
04/02/2026	12.60	2,152,100	12.35	12.60	12.30	154,900	28,200	1.6
03/02/2026	12.35	1,553,300	12.25	12.40	12.20	17,000	49,000	-0.4
02/02/2026	12.20	2,126,800	12.35	12.40	12.05	53,200	18,600	0.4
30/01/2026	12.45	1,065,400	12.60	12.60	12.30	30,600	81,500	-0.6
29/01/2026	12.40	1,087,000	12.40	12.70	12.25	6,100	143,400	-1.7
28/01/2026	12.30	830,200	12.50	12.55	12.20	0	3,700	-0.0
27/01/2026	12.40	727,900	12.20	12.40	12.10	37,300	81,400	-0.5
26/01/2026	12.10	1,618,300	12.60	12.60	12.05	93,000	138,700	-0.6
23/01/2026	12.50	2,026,800	12.80	13.10	12.45	7,100	10,800	-0.1
22/01/2026	12.95	2,965,300	13.30	13.45	12.80	1,200	99,500	-1.3
21/01/2026	13.15	4,410,300	12.30	13.15	12.05	427,300	59,800	4.6
20/01/2026	12.30	901,900	12.35	12.45	12.20	0	600	-0.0
19/01/2026	12.35	1,246,900	12.25	12.50	12.25	45,400	100	0.6
16/01/2026	12.25	1,603,800	12.50	12.55	12.25	3,500	193,200	-2.4
15/01/2026	12.35	1,345,800	12.30	12.45	12.10	700	25,400	-0.3
14/01/2026	12.30	2,143,600	12.25	12.65	12.20	81,500	146,100	-0.8
13/01/2026	12.25	1,786,000	12.20	12.45	12.10	178,800	71,600	1.3
12/01/2026	12.20	1,516,000	11.95	12.20	11.85	8,600	21,100	-0.1
09/01/2026	11.95	1,664,800	12.20	12.30	11.90	0	73,400	-0.9
08/01/2026	12.25	1,919,700	12.10	12.50	12.10	180,000	64,800	1.4
07/01/2026	12.15	981,600	12.10	12.20	11.90	59,900	10,600	0.6
06/01/2026	12.05	1,302,200	11.95	12.10	11.80	63,700	54,200	0.1
05/01/2026	11.95	2,133,000	12.30	12.40	11.90	32,400	2,700	0.4
31/12/2025	12.30	790,900	12.45	12.50	12.30	4,000	29,500	-0.3
30/12/2025	12.45	1,798,700	12.35	12.60	12.15	77,700	270,300	-2.4
29/12/2025	12.40	871,000	12.50	12.65	12.35	14,800	50,500	-0.4
26/12/2025	12.45	2,291,300	12.75	12.90	12.20	58,100	202,000	-1.8
25/12/2025	12.85	2,096,000	12.90	13.40	12.85	31,300	267,100	-3.1
24/12/2025	12.85	1,820,700	12.90	13.15	12.70	78,600	290,800	-2.7
23/12/2025	12.90	3,211,100	13.20	13.45	12.80	155,300	16,300	1.8
22/12/2025	13.25	2,657,700	13.60	13.75	13.15	226,500	123,200	1.4
19/12/2025	13.30	3,936,500	14	14.20	13.30	251,300	59,800	2.6
18/12/2025	13.80	5,512,400	13.80	13.80	13.40	171,500	66,300	1.4
17/12/2025	12.90	563,100	12.90	12.90	12.90	0	37,100	-0.5
16/12/2025	12.10	839,600	11.90	12.20	11.65	3,100	11,200	-0.1
15/12/2025	11.80	1,493,700	11.95	12.15	11.70	10,400	35,800	-0.3
12/12/2025	11.95	2,451,300	12.75	12.75	11.90	68,500	150,300	-1.1
11/12/2025	12.75	1,108,200	12.95	12.95	12.55	0	105,400	-1.4
10/12/2025	12.80	1,370,300	13.10	13.15	12.80	10,000	36,100	-0.3
09/12/2025	12.90	4,852,800	12.70	13.20	12.70	236,200	195,500	0.5
08/12/2025	12.55	1,138,200	12.40	12.55	12.30	157,400	39,400	1.5
05/12/2025	12.35	865,300	12.55	12.60	12.35	8,200	36,100	-0.4
04/12/2025	12.55	2,881,100	12.25	12.85	12.25	233,600	107,200	1.5
03/12/2025	12.20	813,300	12.35	12.35	12.15	41,100	36,500	0.1
02/12/2025	12.25	1,166,600	12	12.30	11.90	39,200	158,200	-1.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0	0%	23,900,200	-811,279	0	9.79 10.70 10
2 tháng (2026-03-02)	-2	-16.74%	53,460,800	-235,544	-1.3	9.79 12.05 10
3 tháng (2026-01-29)	-2.45	-19.76%	77,783,500	-980,444	-10.7	9.79 12.75 10
6 tháng (2025-10-31)	-2.55	-20.40%	177,038,400	-452,744	-4.2	9.79 13.80 10
12 tháng (2025-05-05)	-1.85	-15.68%	688,985,100	4,620,958	82.9	9.79 16 10
24 tháng (2024-05-09)	1.10	12.39%	1,279,009,100	7,398,035	90.7	8.21 21.17 10
36 tháng (2023-05-15)	3.78	61.14%	1,434,740,100	5,439,870	54.2	5.83 21.17 10
60 tháng (2021-05-25)	-0.97	-8.87%	1,569,044,300	1,868,408	2.7	3.66 21.17 10

CTCP Tập đoàn Yeah1 (yeg)

THỐNG KÊ GIAO DỊCH