CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
8.60
 433,900 8.59 8.65 8.50 37,000 500 0
11/06/2026
8.53
 549,300 8.61 8.62 8.50 100 100 0
10/06/2026
8.65
 528,500 8.74 8.74 8.60 32,800 6,800 0
09/06/2026
8.61
 693,700 8.66 8.78 8.57 1,000 0 0
08/06/2026
8.70
 591,500 8.85 8.88 8.68 500 3,000 0
05/06/2026
8.90
 303,600 8.93 9 8.88 0 23,600 0
04/06/2026
8.95
 269,300 8.92 9.03 8.92 0 0 0
03/06/2026
9.01
 325,800 9.04 9.05 8.96 300 0 0
02/06/2026
9.04
 1,034,400 8.84 9.10 8.84 23,500 7,100 0
01/06/2026
8.83
 798,200 9 9.02 8.80 0 36,200 0
29/05/2026
8.98
 1,704,200 9.21 9.21 8.98 1,629 3,200 0
28/05/2026
9.21
 340,600 9.25 9.29 9.21 5,800 100 0
27/05/2026
9.25
 325,600 9.30 9.31 9.21 38,500 100 0
26/05/2026
9.21
 223,900 9.18 9.34 9.18 3,004 5,200 0
25/05/2026
9.25
 403,600 9.30 9.40 9.25 200 93,500 0
22/05/2026
9.30
 629,800 9.49 9.49 9.28 746 223,200 0
21/05/2026
9.45
 443,000 9.60 9.62 9.42 30 142,200 0
20/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/05/2026
9.54
 1,175,900 9.41 9.67 9.30 0 183,200 0
19/05/2026
9.35
 1,117,400 9.39 9.49 9.34 181,100 2,500 0
18/05/2026
9.39
 1,012,700 9.39 9.39 9.32 215,400 7,400 0
15/05/2026
9.33
 544,700 9.39 9.44 9.32 32,700 3,000 0
14/05/2026
9.35
 1,105,000 9.39 9.44 9.35 106,500 0 0
13/05/2026
9.34
 933,400 9.28 9.49 9.28 61,600 100 0
12/05/2026
9.20
 500,800 9.17 9.21 9.16 300 3,900 0
11/05/2026
9.17
 1,073,000 9.27 9.29 9.15 300 15,464 0
08/05/2026
9.26
 834,400 9.34 9.35 9.26 0 26,700 0
07/05/2026
9.32
 851,000 9.34 9.44 9.32 15,600 21,800 0
06/05/2026
9.34
 674,100 9.39 9.44 9.32 15,000 2,100 0
05/05/2026
9.31
 579,100 9.31 9.35 9.28 0 0 0
04/05/2026
9.35
 722,800 9.35 9.49 9.30 46,300 3,400 0
29/04/2026
9.35
 420,600 9.30 9.39 9.30 1,800 5,900 0
28/04/2026
9.30
 705,600 9.35 9.58 9.30 2,100 38,100 0
24/04/2026
9.34
 610,400 9.29 9.35 9.29 1,200 88,900 0
23/04/2026
9.33
 1,584,200 9.53 9.58 9.30 501 237,100 0
22/04/2026
9.53
 1,320,600 9.49 9.72 9.49 1,000 222,200 0
21/04/2026
9.49
 599,000 9.58 9.63 9.49 800 62,600 0
20/04/2026
9.58
 518,800 9.63 9.67 9.53 0 37,000 0
17/04/2026
9.63
 549,200 9.63 9.67 9.53 70,800 49,000 0
16/04/2026
9.58
 1,057,800 9.67 9.67 9.49 100 84,600 0
15/04/2026
9.63
 1,292,300 9.81 9.91 9.63 200 48,600 0
14/04/2026
9.81
 1,162,000 10 10.14 9.72 800 0 0
13/04/2026
10
 2,288,200 9.67 10.09 9.67 36,700 250,701 0
10/04/2026
9.67
 2,233,400 9.39 9.81 9.34 217,900 0 0
09/04/2026
9.35
 842,300 9.39 9.44 9.32 1,000 7,301 0
08/04/2026
9.44
 2,539,300 9.39 9.44 9.25 292,500 2,100 0
07/04/2026
9.20
 422,900 9.21 9.25 9.02 800 200 0
06/04/2026
9.15
 809,000 9.35 9.35 9.14 300 190,400 0
03/04/2026
9.29
 925,000 9.35 9.44 9.29 25 45,100 0
02/04/2026
9.35
 949,300 9.49 9.49 9.33 200 60,900 0
01/04/2026
9.49
 884,200 9.58 9.58 9.39 1,000 32,303 0
31/03/2026
9.35
 1,389,500 9.35 9.49 9.35 122,000 0 0
30/03/2026
9.30
 606,800 9.21 9.39 9.19 36,400 52,800 0
27/03/2026
9.39
 2,420,000 9.11 9.58 9.11 416,500 0 0
26/03/2026
9.35
 692,000 9.53 9.53 9.34 4,200 0 0
25/03/2026
9.44
 1,248,600 9.31 9.53 9.31 290,615 1,800 0
24/03/2026
9.28
 1,104,700 9.49 9.49 8.97 1,000 27,800 0
23/03/2026
9.24
 1,949,100 9.81 9.86 9.21 3,820 17,600 0
20/03/2026
9.91
 1,552,700 10.05 10.09 9.86 200 9,100 -0.1
19/03/2026
10.09
 812,100 10.19 10.19 10 200 15,000 -0.2
18/03/2026
10.19
 707,100 10.42 10.47 10.19 53,800 46,400 0.1
17/03/2026
10.37
 884,500 10.28 10.37 10.19 400 14,400 -0.2
16/03/2026
10.19
 715,000 10.23 10.28 10.09 73,900 22,200 0.6
13/03/2026
10.23
 1,029,600 10.09 10.28 10.09 73,900 22,200 0.6
12/03/2026
10.19
 1,193,900 10.23 10.51 10.14 50,500 3,700 0.5
11/03/2026
10.33
 963,100 10.14 10.42 10.09 1,200 200 0.0
10/03/2026
10.05
 2,623,900 10 10.61 9.81 30,800 0 0.3
09/03/2026
10.14
 1,207,600 10.14 10.65 10.14 30,800 0 0.3
06/03/2026
10.89
 1,223,000 11.21 11.21 10.89 1,500 23,800 -0.3
05/03/2026
11.26
 1,155,300 11.26 11.45 11.12 2,500 68,500 -0.8
04/03/2026
11.17
 3,016,000 11.21 11.36 10.79 100 49,300 -0.6
03/03/2026
11.26
 1,538,000 11.26 11.36 11.17 14,600 120,800 -1.3
02/03/2026
11.17
 3,524,400 11.26 11.54 11.17 17,000 49,000 -0.4
27/02/2026
11.68
 1,466,600 12.06 12.06 11.68 0 94,000 -1.2
26/02/2026
11.92
 4,080,000 11.68 12.29 11.68 158,600 338,800 -2.3
25/02/2026
11.68
 1,496,000 11.64 11.68 11.50 97,700 26,200 0.9
24/02/2026
11.50
 1,378,400 11.50 11.78 11.45 106,100 403,500 -3.7
23/02/2026
11.50
 1,237,100 11.40 11.50 11.40 344,500 400,000 -0.7
13/02/2026
11.36
 768,300 11.40 11.54 11.36 6,500 3,700 0.0
12/02/2026
11.40
 446,400 11.50 11.54 11.40 200 0 0.0
11/02/2026
11.50
 1,317,400 11.40 11.64 11.31 16,200 20,400 -0.1
10/02/2026
11.36
 791,700 11.40 11.45 11.26 0 33,700 -0.4
09/02/2026
11.36
 723,700 11.36 11.45 11.26 20,400 14,000 0.1
06/02/2026
11.31
 1,259,400 11.31 11.50 11.31 20,400 14,000 0.1
05/02/2026
11.50
 1,373,100 11.82 11.92 11.50 23,500 131,800 -1.4
04/02/2026
11.78
 2,152,100 11.54 11.78 11.50 154,900 28,200 1.6
03/02/2026
11.54
 1,553,300 11.45 11.59 11.40 17,000 49,000 -0.4
02/02/2026
11.40
 2,126,800 11.54 11.59 11.26 53,200 18,600 0.4
30/01/2026
11.64
 1,065,400 11.78 11.78 11.50 30,600 81,500 -0.6
29/01/2026
11.59
 1,087,000 11.59 11.87 11.45 6,100 143,400 -1.7
28/01/2026
11.50
 830,200 11.68 11.73 11.40 0 3,700 -0.0
27/01/2026
11.59
 727,900 11.40 11.59 11.31 37,300 81,400 -0.5
26/01/2026
11.31
 1,618,300 11.78 11.78 11.26 93,000 138,700 -0.6
23/01/2026
11.68
 2,026,800 11.96 12.24 11.64 7,100 10,800 -0.1
22/01/2026
12.10
 2,965,300 12.43 12.57 11.96 1,200 99,500 -1.3
21/01/2026
12.29
 4,410,300 11.50 12.29 11.26 427,300 59,800 4.6
20/01/2026
11.50
 901,900 11.54 11.64 11.40 0 600 -0.0
19/01/2026
11.54
 1,246,900 11.45 11.68 11.45 45,400 100 0.6
16/01/2026
11.45
 1,603,800 11.68 11.73 11.45 3,500 193,200 -2.4
15/01/2026
11.54
 1,345,800 11.50 11.64 11.31 700 25,400 -0.3
14/01/2026
11.50
 2,143,600 11.45 11.82 11.40 81,500 146,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |