CTCP Tập đoàn Yeah1 (yeg)

12.25
-0.10
(-0.81%)
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
(2025-12-17) 		-0.55 -4.26% 40,342,100 -208,100 -2.5
11.95
13.80
12.25
2 tháng
(2025-11-17) 		0.10 0.82% 70,165,800 669,100 8.3
11.80
13.80
12.25
3 tháng
(2025-10-20) 		0.25 2.07% 96,161,500 851,600 10.4
11.75
13.80
12.25
6 tháng
(2025-07-21) 		-0.70 -5.36% 371,142,700 3,662,882 46.8
11.75
16
12.25
12 tháng
(2025-01-21) 		-2.75 -18.21% 787,539,800 6,497,296 95.4
10.40
16.60
12.25
24 tháng
(2024-01-29) 		2.90 30.74% 1,272,768,500 8,780,614 105.5
8.21
21.17
12.25
36 tháng
(2023-02-01) 		7.26 142.72% 1,346,565,500 6,340,114 63.5
4.77
21.17
12.25
60 tháng
(2021-02-17) 		-8.32 -40.25% 1,483,772,200 2,091,052 -14.2
3.66
21.70
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2025
11.90
 650,700 11.95 12.05 11.85 8,900 121,100 -1.3
28/11/2025
12
 946,000 12.10 12.20 11.90 0 25,600 -0.3
27/11/2025
12.10
 482,900 12.25 12.30 12.10 100 23,400 -0.3
26/11/2025
12.25
 603,200 12.15 12.35 12.15 46,100 14,700 0.4
25/11/2025
12.15
 1,023,700 12.45 12.45 12.15 131,300 94,400 0.5
24/11/2025
12.35
 2,350,500 11.90 12.50 11.90 1,118,200 16,400 13.5
21/11/2025
11.90
 1,150,400 11.90 11.95 11.70 51,000 35,700 0.2
20/11/2025
11.90
 975,500 12.05 12.05 11.80 300 158,900 -1.9
19/11/2025
12
 687,000 12.20 12.20 11.95 4,200 64,300 -0.7
18/11/2025
12.20
 1,042,400 12.15 12.40 12.15 58,700 15,600 0.5
17/11/2025
12.25
 931,000 12.15 12.25 12 144,900 12,400 1.6
14/11/2025
12.10
 1,096,000 12.10 12.25 12.05 12,200 2,900 0.1
13/11/2025
12.15
 1,362,300 12 12.40 12 42,900 5,100 0.5
12/11/2025
11.95
 969,300 11.80 12 11.75 113,800 5,300 1.3
11/11/2025
11.75
 1,006,300 12.05 12.05 11.60 1,600 94,800 -1.1
10/11/2025
11.90
 772,500 12 12.10 11.90 42,000 2,500 0.5
07/11/2025
12
 1,069,700 12.35 12.35 11.95 300 235,800 -2.9
06/11/2025
12.30
 844,600 12.30 12.50 12.20 73,000 138,600 -0.8
05/11/2025
12.20
 688,300 12.30 12.30 12.15 0 29,700 -0.4
04/11/2025
12.30
 1,612,400 12.10 12.40 11.80 139,600 75,200 0.8
03/11/2025
12.15
 1,611,600 12.50 12.50 12.10 49,900 231,500 -2.2
31/10/2025
12.50
 1,724,700 12.40 12.55 12.30 188,600 10,900 2.2
30/10/2025
12.55
 765,800 12.75 12.75 12.55 76,800 89,600 -0.2
29/10/2025
12.65
 1,275,200 12.55 12.80 12.55 126,500 134,700 -0.1
28/10/2025
12.50
 927,200 12.45 12.50 12.25 24,900 33,300 -0.1
27/10/2025
12.40
 986,800 12.35 12.55 12.30 85,400 141,200 -0.7
24/10/2025
12.20
 1,325,400 12.40 12.40 12 122,900 191,800 -0.8
23/10/2025
12.40
 931,200 12.45 12.60 12.30 77,400 57,100 0.2
22/10/2025
12.50
 890,000 12.60 12.70 12.20 31,700 24,200 0.1
21/10/2025
12.60
 3,420,300 12.05 12.75 12.05 466,100 25,200 5.4
20/10/2025
12.10
 2,716,100 13 13.15 12.10 81,200 44,900 0.4
17/10/2025
13
 2,075,200 13.30 13.30 12.90 23,800 27,100 -0.0
16/10/2025
13.30
 1,262,400 13.10 13.45 13.05 11,300 42,700 -0.4
15/10/2025
13
 4,215,700 13.40 13.40 12.90 44,400 221,900 -2.3
14/10/2025
13.40
 3,664,700 13.90 14 13.20 40,100 73,700 -0.5
13/10/2025
13.85
 2,333,900 13.75 13.90 13.70 26,100 37,900 -0.2
10/10/2025
13.90
 1,391,400 14.05 14.10 13.90 140,800 37,200 1.4
09/10/2025
13.90
 1,539,900 14 14.10 13.70 0 0 0
08/10/2025
14
 1,524,100 14.05 14.20 13.85 25,100 264,300 -3.4
07/10/2025
13.85
 1,421,300 14.20 14.20 13.85 28,100 2,900 0.4
06/10/2025
14.15
 1,036,900 13.80 14.20 13.75 9,500 66,000 -0.8
03/10/2025
13.70
 2,498,300 14 14 13.70 160,900 251,400 -1.3
02/10/2025
14
 1,718,900 14.50 14.60 14 68,300 223,600 -2.2
01/10/2025
14.35
 1,646,400 14.40 14.50 14.20 20,400 175,500 -2.2
30/09/2025
14.25
 3,379,800 14.75 14.80 14.05 83,700 80,000 0.0
29/09/2025
14.75
 3,550,400 15 15.25 14.70 10,400 348,800 -5.1
26/09/2025
15
 5,156,900 14.70 15.20 14.50 656,700 138,300 7.7
25/09/2025
14.65
 4,060,100 14.50 14.90 14.35 66,800 722,000 -9.7
24/09/2025
14.45
 2,110,000 14.40 14.60 14.20 337,600 150,100 2.7
23/09/2025
14.15
 1,436,200 14.40 14.55 14.15 6,900 24,800 -0.3
22/09/2025
14.40
 7,141,100 14.15 14.75 14.05 782,300 577,500 2.8
19/09/2025
14
 1,442,000 13.95 14.20 13.85 122,900 114,200 0.1
18/09/2025
13.80
 1,338,600 14.10 14.10 13.80 500 302,700 -4.2
17/09/2025
14
 2,937,100 14 14.50 13.95 330,900 103,000 3.2
16/09/2025
14
 1,687,500 14.35 14.35 14 14,500 107,400 -1.3
15/09/2025
14.30
 1,779,300 14.15 14.30 14.10 273,600 44,100 3.3
12/09/2025
14.05
 1,670,400 14.30 14.35 14.05 4,300 122,200 -1.7
11/09/2025
14.25
 4,153,600 13.65 14.25 13.55 1,263,300 301,900 13.3
10/09/2025
13.55
 1,793,000 13.95 13.95 13.50 52,300 332,200 -3.8
09/09/2025
13.80
 1,840,000 13.80 14 13.60 2,100 97,400 -1.3
08/09/2025
13.80
 3,702,300 14.10 14.30 13.80 546,100 142,300 5.6
05/09/2025
14.30
 5,334,200 14.50 15 14.30 857,600 419,700 6.3
04/09/2025
14.45
 2,284,000 14.50 14.65 14.35 101,600 56,300 0.7
03/09/2025
14.35
 2,056,200 14.20 14.50 14.05 122,200 98,800 0.3
29/08/2025
14.10
 2,183,500 14.15 14.40 14.05 74,100 86,600 -0.2
28/08/2025
14.05
 1,645,600 14.10 14.10 13.85 111,100 223,918 0
27/08/2025
14
 2,559,300 14.20 14.30 13.95 136,700 205,900 -1.0
26/08/2025
14.20
 1,985,500 13.55 14.20 13.55 121,900 3,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |