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)
07/02/2020
21.75
 11,530 21.95 22.01 20.44 0 0 0
06/02/2020
21.95
 2,730 21.78 22.30 21.54 280 0 0.0
05/02/2020
21.78
 10,300 21.17 21.78 21.49 7,110 0 0.3
04/02/2020
21.17
 11,890 20.62 21.37 20.38 7,360 0 0.3
03/02/2020
20.62
 76,590 21.49 21.49 20.27 11,180 22,790 -0.4
31/01/2020
21.49
 34,680 21.49 21.60 21.49 26,860 9,430 0.6
30/01/2020
21.49
 20,340 21.54 21.78 21.37 800 7,970 -0.3
22/01/2020
21.54
 30,000 21.43 21.89 21.43 0 10,880 -0.4
21/01/2020
21.43
 31,190 21.78 22.07 21.43 0 7,050 -0.3
20/01/2020
21.78
 8,600 21.49 21.78 21.37 10 0 0.0
17/01/2020
21.49
 8,390 21.52 22.01 21.49 70 2,200 -0.1
16/01/2020
21.52
 8,210 21.49 21.78 21.31 100 1,750 -0.1
15/01/2020
21.49
 36,540 21.43 21.52 21.25 24,050 14,800 0.3
14/01/2020
21.43
 14,600 21.08 21.49 21.20 7,930 5,550 0.1
13/01/2020
21.08
 20,620 21.02 21.49 21.02 0 6,950 -0.3
10/01/2020
21.02
 26,680 21.49 21.60 21.02 9,850 5,800 0.1
09/01/2020
21.49
 5,620 21.20 21.60 21.20 1,290 2,160 -0.0
08/01/2020
21.20
 147,640 22.36 22.36 21.08 45,630 132,470 -3.2
07/01/2020
22.36
 9,720 22.01 22.59 22.07 2,700 200 0.1
06/01/2020
22.01
 34,390 21.49 22.07 21.43 4,880 0 0.2
03/01/2020
21.49
 24,070 22.18 22.36 21.37 2,740 100 0.1
02/01/2020
22.18
 26,340 21.49 22.36 21.49 5,060 0 0.2
31/12/2019
21.49
 21,070 21.89 21.89 21.02 510 3,500 -0.1
30/12/2019
21.89
 14,250 21.89 21.89 21.43 2,140 1,300 0.0
27/12/2019
21.89
 3,930 22.30 22.42 21.89 90 220 -0.0
26/12/2019
22.30
 7,220 22.24 22.36 22.01 120 0 0.0
25/12/2019
22.24
 10,260 22.36 22.36 21.89 2,160 2,100 0.0
24/12/2019
22.36
 8,210 22.36 22.65 21.54 2,140 1,300 0.0
23/12/2019
22.36
 13,140 21.49 22.82 21.49 0 360 -0.0
20/12/2019
21.49
 56,630 22.65 22.65 21.08 4,300 10,500 -0.2
19/12/2019
22.65
 19,700 22.65 23.81 22.18 1,810 1,100 0.0
18/12/2019
22.65
 8,470 24.27 24.27 22.65 1,750 0 0.1
17/12/2019
24.27
 103,110 24.97 25.20 23.23 4,250 80,050 -3.0
16/12/2019
24.97
 11,780 23.34 24.97 24.97 0 1,400 -0.1
13/12/2019
23.34
 18,240 21.84 23.34 21.84 0 0 0
12/12/2019
21.84
 14,470 21.95 21.95 21.78 5,000 11,000 -0.2
11/12/2019
21.95
 26,070 22.65 22.65 21.95 0 0 0
10/12/2019
22.65
 20,780 23.11 23.11 22.47 3,200 3,200 0
09/12/2019
23.11
 9,090 23.17 23.17 22.65 0 4,300 -0.2
06/12/2019
23.17
 34,070 23.40 23.40 22.88 0 0 0
05/12/2019
23.40
 17,290 23.81 23.81 23.23 0 5,880 -0.2
04/12/2019
23.81
 17,460 24.39 24.39 23.52 0 240 -0.0
03/12/2019
24.39
 18,540 25.26 25.26 24.36 1,430 1,150 0.0
02/12/2019
25.26
 17,740 25.70 25.70 25.15 50 1,160 -0.0
29/11/2019
25.70
 20,190 25.93 25.96 25.55 40 17,480 -0.8
28/11/2019
25.93
 33,470 26.19 26.74 25.93 1,560 32,520 -1.4
27/11/2019
26.19
 20,180 26.25 27.87 26.13 600 12,460 -0.5
26/11/2019
26.25
 29,490 26.51 26.51 25.61 0 19,980 -0.9
25/11/2019
26.51
 22,810 27.15 27.15 26.42 700 2,120 -0.1
22/11/2019
27.15
 23,290 27.58 27.58 27.00 0 20 -0.0
21/11/2019
27.58
 35,450 28.02 28.02 27.58 70 11,420 -0.5
20/11/2019
28.02
 47,350 28.28 28.28 27.93 0 39,540 -1.9
19/11/2019
28.28
 18,050 28.46 28.46 28.16 0 13,610 -0.7
18/11/2019
28.46
 10,330 28.75 28.75 28.34 0 2,600 -0.1
15/11/2019
28.75
 38,250 29.15 29.15 28.69 0 24,600 -1.2
14/11/2019
29.15
 37,800 29.15 29.38 28.92 1,440 30,000 -1.4
13/11/2019
29.15
 44,270 29.50 29.50 29.04 50 14,180 -0.7
12/11/2019
29.50
 31,280 29.79 29.79 29.27 0 15,820 -0.8
11/11/2019
29.79
 21,630 30.08 30.08 29.50 10 10,800 -0.6
08/11/2019
30.08
 16,030 30.31 30.66 30.08 2,690 10,160 -0.4
07/11/2019
30.31
 52,890 30.60 30.60 30.08 1,500 40,780 -2.1
06/11/2019
30.60
 25,110 30.55 31.13 30.37 290 15,000 -0.8
05/11/2019
30.55
 25,970 30.66 30.78 30.43 200 11,300 -0.6
04/11/2019
30.66
 26,420 31.01 31.30 30.26 1,200 11,790 -0.6
01/11/2019
31.01
 13,470 31.13 31.53 31.01 20 20 -0
31/10/2019
31.13
 11,020 31.42 31.59 30.95 2,090 0 0.1
30/10/2019
31.42
 6,920 31.53 32.00 31.36 50 840 -0.0
29/10/2019
31.53
 11,250 31.77 32.29 31.07 150 20 0.0
28/10/2019
31.77
 12,600 31.94 32.40 31.71 0 600 -0.0
25/10/2019
31.94
 3,930 32.81 32.87 31.36 0 0 0
24/10/2019
32.81
 16,600 30.84 32.98 30.72 60 0 0.0
23/10/2019
30.84
 45,820 32.40 32.40 30.37 1,440 190 0.1
22/10/2019
32.40
 218,030 34.84 34.84 32.40 2,410 1,670 0.0
21/10/2019
34.84
 7,530 34.84 34.84 34.61 536,640 536,900 -0.0
18/10/2019
34.84
 15,770 34.84 35.02 34.55 30 0 0.0
17/10/2019
34.84
 26,940 34.84 35.19 34.79 0 0 0
16/10/2019
34.84
 16,700 34.90 35.37 34.79 0 30 -0.0
15/10/2019
34.90
 14,940 34.84 34.96 34.61 0 0 0
14/10/2019
34.84
 31,960 34.84 34.96 34.61 50 2,150 -0.1
11/10/2019
34.84
 19,970 34.61 35.13 34.61 140 0 0.0
10/10/2019
34.61
 10,300 34.84 34.96 34.55 20 0 0.0
09/10/2019
34.84
 10,150 35.37 35.37 34.84 2,250 0 0.1
08/10/2019
35.37
 17,120 35.02 35.42 34.96 8,000 0 0.5
07/10/2019
35.02
 23,180 34.84 35.66 34.84 5,810 0 0.4
04/10/2019
34.84
 14,500 34.96 35.42 34.84 190 0 0.0
03/10/2019
34.96
 12,810 35.42 35.60 34.96 0 0 0
02/10/2019
35.42
 30,670 35.13 35.89 35.13 3,000 500 0.2
01/10/2019
35.13
 21,780 34.84 35.48 34.84 3,630 1,000 0.2
30/09/2019
34.84
 22,320 35.54 35.60 34.84 100 100 0
27/09/2019
35.54
 34,750 35.42 36.41 35.42 0 2,500 -0.2
26/09/2019
35.42
 15,900 34.90 36.53 34.84 0 500 -0.0
25/09/2019
34.90
 49,990 35.42 35.42 34.32 1,870 10,090 -0.5
24/09/2019
35.42
 35,120 36.88 36.88 35.42 2,010 500 0.1
23/09/2019
36.88
 30,480 36.59 37.75 36.30 911,190 0 53.4
20/09/2019
36.59
 37,420 35.08 37.17 36.00 0 0 0
19/09/2019
35.08
 103,090 37.34 39.95 34.79 9,280 1,130 0.6
18/09/2019
37.34
 33,120 34.90 37.34 36.41 1,760 0 0.1
17/09/2019
34.90
 51,340 32.64 34.90 32.40 0 0 0
16/09/2019
32.64
 37,050 33.62 33.62 31.36 1,480 0 0.1
13/09/2019
33.62
 180,690 35.89 35.89 33.39 1,500 50 0.1

Chính sách bảo mật | Điều khoản sử dụng |