CTCP Tập đoàn Yeah1 (yeg)

7.35
0
(0%)
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
(2026-09-04) 		0.11 1.47% 16,883,400 -19,614 0
6.88
7.95
7.35
2 tháng
(2026-08-05) 		-0.05 -0.66% 25,287,300 -19,614 0
6.88
7.95
7.35
3 tháng
(2026-07-06) 		-1.46 -16.17% 40,278,500 -19,614 0
6.88
9.05
7.35
6 tháng
(2026-04-07) 		-1.63 -17.68% 96,261,700 -19,614 0
6.88
10
7.35
12 tháng
(2025-10-09) 		-5.42 -41.73% 286,541,200 -19,614 0
6.88
12.99
7.35
24 tháng
(2024-10-14) 		-0.55 -6.78% 1,207,195,700 -19,614 0
6.44
19.79
7.35
36 tháng
(2023-10-20) 		-0.01 -0.12% 1,493,260,500 -19,614 0
6.44
19.79
7.35
60 tháng
(2021-11-01) 		-0.41 -5.08% 1,620,254,500 -19,614 0
3.42
19.79
7.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.91
 59,700 4.95 5.13 4.90 0 0 0
21/03/2023
4.95
 100,700 5.05 5.10 4.90 0 0 0
20/03/2023
4.88
 160,400 5.30 5.30 4.88 0 0 0
17/03/2023
5.25
 18,000 5.35 5.35 5.20 0 0 0
16/03/2023
5.30
 58,100 5.30 5.35 5.15 0 0 0
15/03/2023
5.35
 32,200 5.35 5.42 5.20 0 0 0
14/03/2023
5.20
 64,100 5.25 5.40 5.05 0 0 0
13/03/2023
5.30
 134,000 5.47 5.55 5.20 0 0 0
10/03/2023
5.55
 86,900 5.52 5.55 5.45 0 0 0
09/03/2023
5.57
 100,600 5.35 5.60 5.32 0 0 0
08/03/2023
5.32
 74,600 5.25 5.50 5.25 0 0 0
07/03/2023
5.47
 87,500 5.45 5.65 5.42 0 0 0
06/03/2023
5.50
 227,400 5.35 5.50 5.15 0 0 0
03/03/2023
5.15
 75,300 5.23 5.35 5.03 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 0 0 0
28/02/2023
5.15
 52,500 5.20 5.20 5.05 0 0 0
27/02/2023
4.95
 183,000 5.25 5.25 4.95 0 0 0
24/02/2023
5.25
 212,000 5.70 5.77 5.23 0 0 0
23/02/2023
5.60
 351,100 5.70 5.89 5.50 0 0 0
22/02/2023
5.52
 432,400 5.52 5.52 5.35 0 0 0
21/02/2023
5.18
 275,800 4.95 5.18 4.90 0 0 0
20/02/2023
4.84
 108,400 4.80 4.84 4.74 0 0 0
17/02/2023
4.76
 36,800 4.85 4.85 4.71 0 0 0
16/02/2023
4.78
 70,900 4.78 4.86 4.71 0 0 0
15/02/2023
4.78
 64,700 4.65 4.79 4.65 0 0 0
14/02/2023
4.65
 64,500 4.47 4.66 4.33 0 0 0
13/02/2023
4.46
 61,500 4.46 4.69 4.41 0 0 0
10/02/2023
4.66
 24,100 4.73 4.73 4.64 0 0 0
09/02/2023
4.73
 53,000 4.83 4.83 4.66 0 0 0
08/02/2023
4.71
 20,700 4.63 4.71 4.60 0 0 0
07/02/2023
4.61
 52,500 4.71 4.83 4.61 0 0 0
06/02/2023
4.67
 14,500 4.46 4.70 4.46 0 0 0
03/02/2023
4.70
 59,500 4.63 4.75 4.41 0 0 0
02/02/2023
4.62
 81,100 4.75 4.76 4.54 0 0 0
01/02/2023
4.76
 133,400 4.95 4.95 4.76 0 0 0
31/01/2023
4.76
 152,500 4.78 4.78 4.66 0 0 0
30/01/2023
4.66
 95,500 4.66 4.75 4.59 0 0 0
27/01/2023
4.59
 40,000 4.51 4.64 4.50 0 0 0
19/01/2023
4.50
 68,800 4.57 4.57 4.41 0 0 0
18/01/2023
4.37
 47,100 4.29 4.37 4.29 0 0 0
17/01/2023
4.27
 33,700 4.18 4.32 4.14 0 0 0
16/01/2023
4.18
 44,600 4.22 4.38 4.16 0 0 0
13/01/2023
4.28
 33,900 4.22 4.36 4.22 0 0 0
12/01/2023
4.31
 51,900 4.26 4.35 4.17 0 0 0
11/01/2023
4.26
 84,800 4.27 4.42 4.26 0 0 0
10/01/2023
4.27
 63,600 4.33 4.38 4.19 0 0 0
09/01/2023
4.32
 84,100 4.40 4.45 4.17 0 0 0
06/01/2023
4.40
 87,200 4.53 4.53 4.26 0 0 0
05/01/2023
4.31
 296,200 4.70 4.70 4.31 0 0 0
04/01/2023
4.63
 63,100 4.56 4.81 4.56 0 0 0
03/01/2023
4.63
 61,300 4.41 4.72 4.41 0 0 0
30/12/2022
4.41
 27,600 4.46 4.55 4.41 0 0 0
29/12/2022
4.44
 40,600 4.60 4.60 4.44 0 0 0
28/12/2022
4.59
 53,200 4.71 4.71 4.36 0 0 0
27/12/2022
4.49
 97,500 4.19 4.50 4.19 0 0 0
26/12/2022
4.49
 62,900 4.83 4.83 4.49 0 0 0
23/12/2022
4.83
 12,400 4.85 4.85 4.76 0 0 0
22/12/2022
4.80
 21,400 4.76 4.93 4.66 0 0 0
21/12/2022
4.76
 27,100 4.78 5.05 4.76 0 0 0
20/12/2022
4.88
 111,800 5.05 5.20 4.88 0 0 0
19/12/2022
5.25
 40,100 5.45 5.57 5.25 0 0 0
16/12/2022
5.42
 130,700 5.45 5.47 5.25 0 0 0
15/12/2022
5.45
 36,400 5.55 5.70 5.40 0 0 0
14/12/2022
5.57
 48,200 5.65 5.85 5.55 0 0 0
13/12/2022
5.55
 75,900 5.55 5.55 5.30 0 0 0
12/12/2022
5.62
 213,400 5.85 6.19 5.62 0 0 0
09/12/2022
6.04
 105,500 6.14 6.14 5.87 0 0 0
08/12/2022
6.09
 364,000 6.02 6.17 5.92 0 0 0
07/12/2022
5.77
 574,300 5.85 6.04 5.42 0 0 0
06/12/2022
5.82
 571,500 5.82 5.82 5.80 0 0 0
05/12/2022
5.45
 64,200 5.45 5.45 5.45 0 0 0
02/12/2022
5.10
 40,100 5.10 5.10 5.10 0 0 0
01/12/2022
4.79
 634,200 4.49 4.79 4.49 0 0 0
30/11/2022
4.48
 97,000 4.54 4.54 4.43 0 0 0
29/11/2022
4.54
 132,900 4.69 4.69 4.50 0 0 0
28/11/2022
4.51
 67,800 4.52 4.52 4.29 0 0 0
25/11/2022
4.24
 104,100 4.21 4.24 4.04 0 0 0
24/11/2022
4.02
 65,800 4.26 4.32 4.02 0 0 0
23/11/2022
4.28
 83,400 4.52 4.53 4.28 0 0 0
22/11/2022
4.53
 202,000 4.24 4.53 4.21 0 0 0
21/11/2022
4.24
 137,000 4.10 4.24 3.97 0 0 0
18/11/2022
3.96
 149,100 3.91 4.09 3.87 0 0 0
17/11/2022
3.91
 173,000 3.89 3.91 3.83 0 0 0
16/11/2022
3.66
 197,500 3.18 3.66 3.18 0 0 0
15/11/2022
3.42
 576,800 3.28 3.42 3.25 0 0 0
14/11/2022
3.49
 855,100 3.51 3.67 3.48 0 0 0
11/11/2022
3.73
 366,700 3.86 3.86 3.73 0 0 0
10/11/2022
4.01
 176,000 4.36 4.36 4.01 0 0 0
09/11/2022
4.31
 760,500 4.36 4.57 4.31 0 0 0
08/11/2022
4.63
 188,400 4.64 4.95 4.63 0 0 0
07/11/2022
4.98
 110,200 5.35 5.35 4.98 0 0 0
04/11/2022
5.35
 214,200 5.75 5.94 5.35 0 0 0
03/11/2022
5.75
 44,200 5.70 5.92 5.70 0 0 0
02/11/2022
5.89
 38,200 5.92 5.94 5.80 0 0 0
01/11/2022
5.85
 192,200 6.14 6.24 5.62 0 0 0
31/10/2022
6.04
 21,800 5.99 6.09 5.85 0 0 0
28/10/2022
5.99
 26,700 6.02 6.19 5.87 0 0 0
27/10/2022
5.99
 261,900 5.52 6.19 5.50 0 0 0
26/10/2022
5.89
 136,500 6.04 6.56 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc