CTCP Tập đoàn Yeah1 (yeg)

10.75
-0.30
(-2.71%)
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
(2024-10-23) 		1.23 12.92% 48,796,900 624,200 6.3
9.52
11.60
10.75
2 tháng
(2024-09-23) 		1.67 18.39% 79,200,800 1,440,400 14.1
9.05
11.60
10.75
3 tháng
(2024-08-26) 		1.20 12.57% 92,639,700 1,277,400 12.5
9.05
11.60
10.75
6 tháng
(2024-05-27) 		1.75 19.44% 188,324,100 2,083,460 21.3
9
11.60
10.75
12 tháng
(2023-11-28) 		0.59 5.78% 335,205,300 2,258,295 21.3
8.99
12.05
10.75
24 tháng
(2022-12-05) 		4.36 68.29% 373,191,800 -314,066 -20.0
4.90
12.05
10.75
36 tháng
(2021-12-08) 		1.05 10.85% 459,716,800 -3,422,167 -63.3
4.01
18
10.75
60 tháng
(2019-12-19) 		-11.90 -52.53% 516,580,580 -5,369,657 -134.6
4.01
48.20
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.90
 526,500 12.78 13.01 11.90 3,200 2,200 0.0
16/04/2021
12.78
 572,600 13.73 13.73 12.78 5,700 800 0.1
15/04/2021
13.73
 516,100 14.75 14.87 13.73 9,600 1,900 0.2
14/04/2021
14.75
 994,200 15.85 16.81 14.75 6,300 55,500 -1.3
13/04/2021
15.85
 67,200 17.04 17.04 15.85 200 6,300 -0.2
12/04/2021
17.04
 174,500 18.32 18.32 17.04 3,400 17,100 -0.4
09/04/2021
18.32
 456,300 19.69 19.69 18.32 5,600 8,000 -0.1
08/04/2021
19.69
 176,000 20.82 20.82 19.63 8,100 1,200 0.2
07/04/2021
20.82
 173,300 21.11 21.11 20.33 1,200 500 0.0
06/04/2021
21.11
 133,500 22.07 22.07 20.91 4,000 0 0.2
05/04/2021
22.07
 101,100 22.68 22.71 22.01 1,500 0 0.1
02/04/2021
22.68
 17,200 22.74 22.76 22.65 800 0 0.0
01/04/2021
22.74
 12,000 22.65 22.91 22.53 2,000 0 0.1
31/03/2021
22.65
 18,200 22.56 23.00 22.47 300 100 0.0
30/03/2021
22.56
 24,700 22.30 22.65 21.95 100 0 0.0
29/03/2021
22.30
 17,300 21.89 22.88 21.49 0 0 0
26/03/2021
21.89
 29,600 22.82 22.94 21.89 100 0 0.0
25/03/2021
22.82
 30,300 22.68 23.00 22.65 0 0 0
24/03/2021
22.68
 16,400 23.05 23.05 22.59 600 0 0.0
23/03/2021
23.05
 17,800 22.76 23.05 22.71 0 625,800 -25.0
22/03/2021
22.76
 17,300 23.23 23.23 22.65 200 3,000 -0.1
19/03/2021
23.23
 13,300 23.05 23.23 23.05 2,500 0 0.1
18/03/2021
23.05
 58,000 23.11 23.11 22.65 500 0 0.0
17/03/2021
23.11
 27,900 23.11 23.23 22.88 0 400 -0.0
16/03/2021
23.11
 9,300 23.23 23.23 22.94 0 0 0
15/03/2021
23.23
 19,000 23.23 23.23 22.94 1,500 1,100 0.0
12/03/2021
23.23
 11,500 23.34 23.40 23.05 200 0 0.0
11/03/2021
23.34
 33,200 23.11 23.34 23.11 0 0 0
10/03/2021
23.11
 16,800 23.69 23.69 23.03 0 2,900 -0.1
09/03/2021
23.69
 44,700 23.00 23.75 22.94 0 0 0
08/03/2021
23.00
 25,400 23.00 23.11 22.88 600 0 0.0
05/03/2021
23.00
 15,600 23.23 23.23 22.76 0 0 0
04/03/2021
23.23
 11,500 23.58 23.64 23.23 2,600 0 0.1
03/03/2021
23.58
 14,200 23.69 23.81 23.34 3,900 0 0.2
02/03/2021
23.69
 22,100 23.11 24.71 23.34 0 0 0
01/03/2021
23.11
 48,800 23.05 23.11 22.65 0 1,300 -0.1
26/02/2021
23.05
 7,900 23.23 23.23 22.94 300 0 0.0
25/02/2021
23.23
 10,300 23.34 23.34 22.94 0 0 0
24/02/2021
23.34
 22,200 23.66 23.66 22.94 0 0 0
23/02/2021
23.66
 25,500 23.78 23.98 23.29 0 0 0
22/02/2021
23.78
 26,900 23.52 23.78 23.46 0 200 -0.0
19/02/2021
23.52
 30,800 23.40 23.75 23.17 800 100 0.0
18/02/2021
23.40
 55,500 22.65 23.69 22.56 200 1,200 -0.0
17/02/2021
22.65
 63,300 23.00 23.00 22.53 300 1,100 -0.0
09/02/2021
23.00
 43,900 22.71 23.17 22.53 0 400 -0.0
08/02/2021
22.71
 18,300 23.17 23.64 22.65 1,000 800 0.0
05/02/2021
23.17
 21,600 23.00 23.23 22.94 600 400 0.0
04/02/2021
23.00
 20,800 23.29 23.81 22.71 3,100 0 0.1
03/02/2021
23.29
 28,800 22.47 23.40 22.47 4,200 0 0.2
02/02/2021
22.47
 79,400 23.61 23.61 22.07 6,600 600 0.2
01/02/2021
23.61
 27,500 24.56 24.56 23.34 0 2,800 -0.1
29/01/2021
24.56
 40,900 23.52 24.83 22.07 1,100 4,700 -0.1
28/01/2021
23.52
 127,800 25.26 25.26 23.52 41,000 600 1.6
27/01/2021
25.26
 66,200 26.83 26.83 24.97 300 5,600 -0.2
26/01/2021
26.83
 230,200 25.96 27.70 26.71 7,700 2,100 0.3
25/01/2021
25.96
 98,900 24.27 25.96 24.97 561,900 637,300 -3.2
22/01/2021
24.27
 157,200 24.01 24.36 23.52 1,500 0 0.1
21/01/2021
24.01
 185,000 24.74 25.09 23.98 3,300 3,800 -0.0
20/01/2021
24.74
 66,100 25.26 25.84 24.10 200 400 -0.0
19/01/2021
25.26
 95,800 26.13 26.19 25.12 400,100 400,600 -0.0
18/01/2021
26.13
 138,300 26.02 27.00 25.84 1,900 0 0.1
15/01/2021
26.02
 137,000 26.89 26.95 25.09 2,000 0 0.1
14/01/2021
26.89
 12,300 26.77 26.95 26.66 0 900 -0.0
13/01/2021
26.77
 38,100 26.71 27.24 26.60 0 8,400 -0.4
12/01/2021
26.71
 25,900 26.77 26.77 26.48 0 1,600 -0.1
11/01/2021
26.77
 27,700 26.71 27.29 26.66 2,700 3,000 -0.0
08/01/2021
26.71
 35,100 27.12 27.18 26.13 1,500 18,900 -0.8
07/01/2021
27.12
 18,300 26.95 27.18 26.95 1,300 1,000 0.0
06/01/2021
26.95
 31,300 26.95 27.06 26.89 100 0 0.0
05/01/2021
26.95
 49,600 27.18 27.24 25.29 200 26,700 -1.2
04/01/2021
27.18
 51,800 26.77 27.29 26.71 3,000 500 0.1
31/12/2020
26.77
 18,610 26.71 26.83 26.66 0 100 -0.0
30/12/2020
26.71
 31,790 26.89 27.24 26.71 0 60 0
29/12/2020
26.89
 21,060 26.89 27.41 26.71 20 1,100 -0.0
28/12/2020
26.89
 50,830 27.53 27.53 26.77 0 10,950 -0.5
25/12/2020
27.53
 35,510 27.70 27.87 27.29 0 1,000 -0.0
24/12/2020
27.70
 28,080 27.82 28.22 26.83 3,900 1,880 0.1
23/12/2020
27.82
 88,110 26.71 28.16 26.48 3,200 3,900 -0.0
22/12/2020
26.71
 51,610 26.22 27.24 26.25 920 3,200 -0.1
21/12/2020
26.22
 58,390 26.54 26.54 26.19 3,900 3,760 0.0
18/12/2020
26.54
 10,900 26.48 26.89 26.42 730 1,830 -0.1
17/12/2020
26.48
 24,950 26.54 26.71 26.19 1,500 440 0.0
16/12/2020
26.54
 23,860 26.71 27.00 26.48 3,380 0 0.2
15/12/2020
26.71
 14,230 26.95 27.06 26.54 0 500 -0.0
14/12/2020
26.95
 24,820 25.96 27.29 26.07 440 0 0.0
11/12/2020
25.96
 20,590 26.36 26.54 25.96 3,000 2,770 0.0
10/12/2020
26.36
 15,990 26.66 27.12 26.13 0 2,500 -0.1
09/12/2020
26.66
 16,620 27.15 27.29 26.60 100 0 0.0
08/12/2020
27.15
 6,420 26.71 27.24 26.34 70 10 0.0
07/12/2020
26.71
 33,190 27.53 27.53 26.42 0 4,410 -0.2
04/12/2020
27.53
 21,540 28.40 28.40 26.42 460 50 0.0
03/12/2020
28.40
 17,170 28.69 29.21 27.87 1,130 350 0.0
02/12/2020
28.69
 100,090 27.38 29.27 28.22 7,530 1,880 0.3
01/12/2020
27.38
 97,670 25.61 27.38 26.13 0 17,500 -0.8
30/11/2020
25.61
 28,380 25.61 25.64 25.38 0 18,400 -0.8
27/11/2020
25.61
 105,200 25.61 25.78 25.55 10 53,540 -2.4
26/11/2020
25.61
 30,710 25.73 25.73 25.55 0 6,240 -0.3
25/11/2020
25.73
 10,610 25.73 25.73 25.61 0 3,760 -0.2
24/11/2020
25.73
 8,550 25.96 26.10 25.67 0 0 0
23/11/2020
25.96
 40,240 26.07 26.07 25.67 0 13,620 -0.6

Chính sách bảo mật | Điều khoản sử dụng |