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
(2024-10-22) 		1.29 13.22% 49,093,600 569,200 5.8
9.52
11.60
11.05
2 tháng
(2024-09-23) 		1.97 21.70% 77,571,800 1,466,600 14.4
9.05
11.60
11.05
3 tháng
(2024-08-23) 		1.43 14.86% 92,620,200 1,099,900 10.9
9.05
11.60
11.05
6 tháng
(2024-05-27) 		2.05 22.78% 186,695,100 2,109,660 21.6
9
11.60
11.05
12 tháng
(2023-11-27) 		1.03 10.31% 335,101,200 1,640,495 10.6
8.99
12.05
11.05
24 tháng
(2022-12-02) 		5.07 84.74% 371,602,900 -287,866 -19.7
4.90
12.05
11.05
36 tháng
(2021-12-07) 		1.29 13.26% 458,274,000 -3,395,167 -63.0
4.01
18
11.05
60 tháng
(2019-12-18) 		-11.60 -51.21% 514,960,050 -5,341,707 -134.2
4.01
48.20
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
31.01
 4,510 30.78 31.36 30.49 880 30 0.0
01/07/2020
30.78
 8,300 29.85 30.78 29.67 4,810 0 0.3
30/06/2020
29.85
 15,420 30.20 30.95 29.62 9,190 4,740 0.2
29/06/2020
30.20
 9,890 31.36 31.36 30.20 9,190 4,740 0.2
26/06/2020
31.36
 13,200 31.36 31.48 31.36 9,190 4,740 0.2
25/06/2020
31.36
 22,850 31.36 31.65 31.13 3,130 14,480 -0.6
24/06/2020
31.36
 17,270 31.77 31.77 31.36 5,320 5,600 -0.0
23/06/2020
31.77
 43,470 31.36 31.77 31.30 32,150 30,710 0.1
22/06/2020
31.36
 27,190 31.42 31.65 30.78 3,100 11,690 -0.5
19/06/2020
31.42
 8,980 31.36 31.88 30.84 0 5,430 -0.3
18/06/2020
31.36
 8,840 31.07 31.94 31.30 0 5,290 -0.3
17/06/2020
31.07
 8,020 31.48 31.48 31.07 160 3,520 -0.2
16/06/2020
31.48
 38,780 30.78 31.71 30.89 20,000 7,280 0.7
15/06/2020
30.78
 33,040 31.82 31.82 30.78 10,130 9,210 0.0
12/06/2020
31.82
 18,530 32.52 33.10 30.37 100 3,220 -0.2
11/06/2020
32.52
 42,040 33.45 33.57 32.52 10,450 2,520 0.5
10/06/2020
33.45
 23,420 33.51 33.86 33.39 0 2,380 -0.1
09/06/2020
33.51
 24,640 33.86 33.91 33.45 50 790 -0.0
08/06/2020
33.86
 44,670 33.57 34.26 33.62 4,410 12,810 -0.5
05/06/2020
33.57
 15,550 33.57 33.97 33.51 2,700 2,890 -0.0
04/06/2020
33.57
 25,780 33.45 33.91 33.28 0 3,460 -0.2
03/06/2020
33.45
 21,290 33.62 33.86 33.39 1,090 1,900 -0.0
02/06/2020
33.62
 31,150 33.97 34.09 33.62 1,550 5,700 -0.2
01/06/2020
33.97
 23,130 33.80 34.55 33.68 930 130 0.0
29/05/2020
33.80
 17,780 33.80 34.03 33.28 7,180 2,200 0.3
28/05/2020
33.80
 14,820 33.91 34.26 33.22 1,090 0 0.1
27/05/2020
33.91
 17,840 34.55 34.55 33.80 200 1,640 -0.1
26/05/2020
34.55
 30,170 34.79 35.37 33.68 2,370 780 0.1
25/05/2020
34.79
 37,840 34.26 36.00 33.97 720 820 -0.0
22/05/2020
34.26
 26,110 35.54 35.54 34.26 1,090 0 0.1
21/05/2020
35.54
 60,270 36.59 37.11 34.20 1,630 100 0.1
20/05/2020
36.59
 64,850 35.77 37.69 35.37 750 810 -0.0
19/05/2020
35.77
 60,910 34.03 36.00 34.26 810 3,520 -0.2
18/05/2020
34.03
 174,370 31.82 34.03 31.82 2,000 116,710 -6.7
15/05/2020
31.82
 10,630 31.88 32.29 31.07 40 560 -0.0
14/05/2020
31.88
 45,660 31.94 31.94 30.89 18,210 20,380 -0.1
13/05/2020
31.94
 18,670 32.35 32.46 31.94 3,700 2,570 0.1
12/05/2020
32.35
 53,470 31.94 32.98 31.77 21,280 29,030 -0.4
11/05/2020
31.94
 19,940 31.88 32.35 31.71 0 6,320 -0.3
08/05/2020
31.88
 32,130 31.77 32.75 30.49 0 7,310 -0.4
07/05/2020
31.77
 31,100 31.07 32.06 31.42 10,000 13,820 -0.2
06/05/2020
31.07
 22,310 31.07 31.36 30.66 0 7,700 -0.4
05/05/2020
31.07
 22,200 31.65 31.65 30.49 250 5,700 -0.3
04/05/2020
31.65
 15,930 32.98 32.98 31.53 0 3,390 -0.2
29/04/2020
32.98
 30,920 33.10 34.03 31.94 890 90 0.0
28/04/2020
33.10
 10,890 32.23 33.39 31.07 280 260 0.0
27/04/2020
32.23
 48,840 34.09 34.09 31.94 950 500 0.0
24/04/2020
34.09
 17,810 34.96 34.96 33.39 1,100 640 0.0
23/04/2020
34.96
 22,210 35.42 37.05 34.67 1,250 1,540 -0.0
22/04/2020
35.42
 32,960 33.39 35.71 33.39 580 960 -0.0
21/04/2020
33.39
 82,520 35.71 35.71 33.22 1,060 800 0.0
20/04/2020
35.71
 95,230 34.26 36.64 31.88 2,210 19,860 -1.1
17/04/2020
34.26
 16,670 32.06 34.26 34.26 0 30 -0.0
16/04/2020
32.06
 34,630 29.97 32.06 30.14 760 0 0.0
15/04/2020
29.97
 25,350 28.89 30.20 28.92 2,930 100 0.1
14/04/2020
28.89
 22,540 29.44 29.62 28.75 510 4,430 -0.2
13/04/2020
29.44
 26,510 28.92 30.72 28.92 1,320 730 0.0
10/04/2020
28.92
 28,340 29.62 29.62 28.51 1,040 470 0.0
09/04/2020
29.62
 26,660 29.33 30.02 29.33 470 140 0.0
08/04/2020
29.33
 23,300 30.08 30.08 28.46 2,290 500 0.1
07/04/2020
30.08
 24,320 29.67 30.66 29.04 1,810 100 0.1
06/04/2020
29.67
 48,320 28.86 30.49 28.28 2,950 1,000 0.1
03/04/2020
28.86
 47,990 28.80 28.86 26.89 2,360 0 0.1
01/04/2020
28.80
 32,270 27.67 29.04 26.16 2,440 0 0.1
31/03/2020
27.67
 89,890 29.73 29.73 27.67 2,540 130 0.1
30/03/2020
29.73
 16,290 31.94 31.94 29.73 50 1,300 -0.1
27/03/2020
31.94
 77,650 30.20 32.29 30.84 2,100 200 0.1
26/03/2020
30.20
 44,330 28.22 30.20 28.75 100 19,830 -1.0
25/03/2020
28.22
 79,610 26.39 28.22 25.26 2,060 56,040 -2.5
24/03/2020
26.39
 74,250 28.37 28.37 26.39 210 27,470 -1.2
23/03/2020
28.37
 20,670 30.49 30.49 28.37 100 7,980 -0.4
20/03/2020
30.49
 60,380 32.75 32.75 30.49 5,150 5,200 -0.0
19/03/2020
32.75
 28,340 35.19 35.19 32.75 370 620 -0.0
18/03/2020
35.19
 67,910 37.80 37.80 35.19 340 4,250 -0.2
17/03/2020
37.80
 14,440 40.65 40.65 37.80 10 2,930 -0.2
16/03/2020
40.65
 41,370 43.67 43.67 40.65 0 0 0
13/03/2020
43.67
 50,380 41.46 44.08 42.39 3,220 8,000 -0.4
12/03/2020
41.46
 200,920 38.79 41.46 36.18 1,900 10,340 -0.6
11/03/2020
38.79
 224,340 41.70 42.86 38.79 3,050 39,020 -2.4
10/03/2020
41.70
 10,000 44.83 44.83 41.70 0 450 -0.0
09/03/2020
44.83
 9,920 48.20 48.20 44.83 10 2,000 -0.2
06/03/2020
48.20
 341,870 45.76 48.95 45.88 139,690 75,610 5.5
05/03/2020
45.76
 41,490 42.80 45.76 45.76 16,410 15,220 0.1
04/03/2020
42.80
 13,750 40.01 42.80 42.80 1,940 0 0.1
03/03/2020
40.01
 27,800 37.40 40.01 40.01 0 2,260 -0.2
02/03/2020
37.40
 73,770 34.96 37.40 37.40 40,000 20,020 1.3
28/02/2020
34.96
 37,010 32.69 34.96 34.96 1,130 0 0.1
27/02/2020
32.69
 12,660 30.60 32.69 32.69 0 0 0
26/02/2020
30.60
 67,640 28.63 30.60 29.91 0 6,360 -0.3
25/02/2020
28.63
 51,730 28.46 28.69 27.87 0 0 0
24/02/2020
28.46
 55,360 29.15 29.15 27.24 0 10,100 -0.5
21/02/2020
29.15
 80,000 29.04 29.33 28.51 20,200 20,000 0.0
20/02/2020
29.04
 49,620 29.62 29.62 28.51 7,080 0 0.4
19/02/2020
29.62
 46,490 29.27 29.79 28.80 11,000 0 0.6
18/02/2020
29.27
 45,780 28.75 29.62 28.46 9,220 2,810 0.3
17/02/2020
28.75
 166,020 28.51 30.49 26.60 1,140 24,070 -1.1
14/02/2020
28.51
 46,210 26.66 28.51 28.51 0 18,790 -0.9
13/02/2020
26.66
 44,500 24.91 26.66 26.66 2,790 20,000 -0.8
12/02/2020
24.91
 3,080 23.29 24.91 24.91 0 0 0
11/02/2020
23.29
 91,930 21.78 23.29 23.29 0 55,340 -2.2

Chính sách bảo mật | Điều khoản sử dụng |