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)
20/11/2020
26.07
 25,110 25.67 26.07 25.55 0 15,060 -0.7
19/11/2020
25.67
 4,130 25.67 25.90 25.61 0 20 -0.0
18/11/2020
25.67
 9,530 25.90 25.90 25.67 0 60 -0.0
17/11/2020
25.90
 90,100 26.02 26.13 25.75 0 34,970 -1.6
16/11/2020
26.02
 29,300 25.84 26.07 25.84 0 15,000 -0.7
13/11/2020
25.84
 42,180 26.13 26.19 25.75 0 480 -0.0
12/11/2020
26.13
 12,200 26.36 26.36 25.84 0 390 -0.0
11/11/2020
26.36
 1,870 26.36 26.60 26.19 0 10 -0.0
10/11/2020
26.36
 24,050 26.42 26.71 26.13 10,800 18,770 -0.4
09/11/2020
26.42
 54,050 26.02 27.00 25.84 240 28,480 -1.3
06/11/2020
26.02
 92,260 25.73 26.05 25.55 0 25,010 -1.1
05/11/2020
25.73
 6,970 26.07 26.10 25.70 0 0 0
04/11/2020
26.07
 46,340 25.84 26.07 25.61 100 24,890 -1.1
03/11/2020
25.84
 40,930 26.02 26.05 25.81 0 11,570 -0.5
02/11/2020
26.02
 22,550 26.07 26.13 25.67 20 680 -0.0
30/10/2020
26.07
 58,400 25.84 26.13 25.49 100 9,800 -0.4
29/10/2020
25.84
 56,430 25.70 26.13 25.26 2,100 0 0.1
28/10/2020
25.70
 31,900 26.02 26.13 25.67 10 11,760 -0.5
27/10/2020
26.02
 52,670 26.02 26.42 25.73 0 15,000 -0.7
26/10/2020
26.02
 19,020 26.16 26.16 25.93 20 0 0.0
23/10/2020
26.16
 13,680 26.13 26.42 26.13 530 2,830 -0.1
22/10/2020
26.13
 39,060 26.13 26.36 26.02 1,100 10,000 -0.4
21/10/2020
26.13
 31,890 26.07 26.54 25.90 3,000 420 0.1
20/10/2020
26.07
 30,810 26.13 26.36 25.90 0 0 0
19/10/2020
26.13
 9,720 26.54 26.54 25.90 0 0 0
16/10/2020
26.54
 52,970 25.99 26.95 26.02 430 1,010 -0.0
15/10/2020
25.99
 21,450 25.44 25.99 25.15 1,020 0 0.0
14/10/2020
25.44
 13,390 25.55 25.84 25.12 410 0 0.0
13/10/2020
25.55
 28,410 25.99 25.99 24.39 1,750 0 0.1
12/10/2020
25.99
 97,900 27.64 27.64 25.96 1,530 0 0.1
09/10/2020
27.64
 9,160 27.53 27.99 27.38 0 0 0
08/10/2020
27.53
 5,830 27.70 27.70 27.29 1,100 0 0.1
07/10/2020
27.70
 4,520 27.64 27.87 27.29 0 10 -0.0
06/10/2020
27.64
 8,110 27.76 27.87 27.12 500 210 0.0
05/10/2020
27.76
 6,480 27.76 27.76 27.00 0 0 0
02/10/2020
27.76
 7,770 28.16 28.16 26.71 20 50 -0.0
01/10/2020
28.16
 14,900 27.29 28.16 26.71 0 0 0
30/09/2020
27.29
 10,580 27.64 27.82 27.29 20 0 0.0
29/09/2020
27.64
 17,910 28.02 28.02 27.41 500 1,660 -0.1
28/09/2020
28.02
 10,670 28.05 28.37 27.87 410 0 0.0
25/09/2020
28.05
 15,950 28.40 28.40 27.96 300 0 0.0
24/09/2020
28.40
 1,750 28.46 28.46 27.99 0 100 -0.0
23/09/2020
28.46
 10,730 28.46 28.46 28.22 10 0 0.0
22/09/2020
28.46
 11,940 28.46 28.72 28.34 0 0 0
21/09/2020
28.46
 17,110 28.57 28.57 28.14 0 0 0
18/09/2020
28.57
 11,800 28.69 28.69 28.46 0 0 0
17/09/2020
28.69
 9,160 28.75 28.80 28.46 0 350 -0.0
16/09/2020
28.75
 2,800 28.86 29.21 28.46 0 1,000 -0.0
15/09/2020
28.86
 2,850 28.98 29.33 28.75 0 0 0
14/09/2020
28.98
 6,280 28.46 29.04 28.46 0 0 0
11/09/2020
28.46
 9,360 28.57 29.04 27.87 0 5,000 -0.2
10/09/2020
28.57
 7,150 29.04 29.38 28.46 300 0 0.0
09/09/2020
29.04
 3,900 29.09 29.09 28.46 100 1,100 -0.0
08/09/2020
29.09
 7,390 29.04 29.56 29.04 0 0 0
07/09/2020
29.04
 37,710 29.33 29.56 28.75 260 0 0.0
04/09/2020
29.33
 18,360 29.44 29.44 28.69 100 0 0.0
03/09/2020
29.44
 10,130 29.91 30.20 29.44 60 10 0.0
01/09/2020
29.91
 12,440 30.20 30.78 29.62 5,420 380 0.3
31/08/2020
30.20
 3,910 30.72 30.72 29.73 0 0 0
28/08/2020
30.72
 28,220 29.62 30.78 29.67 0 1,100 -0.1
27/08/2020
29.62
 28,050 29.21 30.20 29.27 300 2,000 -0.1
26/08/2020
29.21
 13,810 28.92 29.27 28.51 0 0 0
25/08/2020
28.92
 11,400 28.28 29.27 28.46 1,000 100 0.0
24/08/2020
28.28
 14,140 28.05 29.04 28.08 0 0 0
21/08/2020
28.05
 9,640 28.22 28.46 27.93 0 1,880 -0.1
20/08/2020
28.22
 5,620 28.92 28.92 28.11 50 0 0.0
19/08/2020
28.92
 1,190 28.51 28.98 28.51 0 0 0
18/08/2020
28.51
 3,980 29.04 29.04 28.05 0 0 0
17/08/2020
29.04
 8,200 29.04 29.04 27.87 50 0 0.0
14/08/2020
29.04
 9,640 29.62 30.08 29.04 0 0 0
13/08/2020
29.62
 27,340 30.08 30.20 28.98 0 3,710 -0.2
12/08/2020
30.08
 23,870 28.98 30.49 29.62 0 1,000 -0.1
11/08/2020
28.98
 18,120 28.60 29.85 28.63 0 0 0
10/08/2020
28.60
 9,920 27.58 28.63 27.58 0 0 0
07/08/2020
27.58
 6,270 27.64 28.05 27.29 0 260 -0.0
06/08/2020
27.64
 13,010 27.58 27.76 26.71 200 0 0.0
05/08/2020
27.58
 14,400 27.58 27.58 26.71 0 460 -0.0
04/08/2020
27.58
 8,750 27.29 28.02 27.29 30 400 -0.0
03/08/2020
27.29
 7,410 26.66 27.58 26.71 200 0 0.0
31/07/2020
26.66
 5,090 27.29 27.41 25.93 0 0 0
30/07/2020
27.29
 3,900 27.00 28.28 27.00 500 0 0.0
29/07/2020
27.00
 38,470 28.63 28.63 26.71 500 0 0.0
28/07/2020
28.63
 17,950 26.80 28.66 25.55 1,720 570 0.1
27/07/2020
26.80
 63,450 28.80 28.80 26.80 800 990 -0.0
24/07/2020
28.80
 33,300 30.78 30.78 28.80 620 0 0.0
23/07/2020
30.78
 35,430 31.36 32.46 29.62 500 0 0.0
22/07/2020
31.36
 53,790 33.68 33.80 31.36 1,090 2,490 -0.1
21/07/2020
33.68
 27,920 33.68 34.84 33.57 480 500 -0.0
20/07/2020
33.68
 16,500 33.86 33.86 33.10 0 0 0
17/07/2020
33.86
 11,300 34.15 34.15 33.39 0 0 0
16/07/2020
34.15
 19,120 34.61 34.84 33.97 500 0 0.0
15/07/2020
34.61
 47,960 33.62 35.95 34.26 100 2,810 -0.2
14/07/2020
33.62
 28,350 31.48 33.62 31.53 3,560 100 0.2
13/07/2020
31.48
 3,890 31.88 31.88 31.48 0 100 -0.0
10/07/2020
31.88
 5,600 31.94 31.94 30.78 0 20 -0.0
09/07/2020
31.94
 19,180 30.78 31.94 30.72 7,000 150 0.4
08/07/2020
30.78
 5,280 31.07 31.13 30.66 0 410 -0.0
07/07/2020
31.07
 6,100 31.30 31.36 31.07 100 120 -0.0
06/07/2020
31.30
 9,240 31.13 31.36 30.78 6,000 0 0.3
03/07/2020
31.13
 5,300 31.01 31.13 30.20 580 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |