CTCP Tập đoàn Yeah1 (yeg)

10.95
-0.10
(-0.90%)
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)
12/09/2019
35.89
 153,790 38.10 38.10 35.71 110 0 0.0
11/09/2019
38.10
 288,360 40.94 40.94 38.10 220 0 0.0
10/09/2019
40.94
 276,390 40.36 43.15 40.65 1,250 28,000 -2.0
09/09/2019
40.36
 165,830 37.75 40.36 38.21 110 26,360 -1.8
06/09/2019
37.75
 150,430 35.83 38.33 36.59 4,860 500 0.3
05/09/2019
35.83
 78,540 33.51 35.83 35.42 0 0 0
04/09/2019
33.51
 129,520 31.36 33.51 32.81 50 150 -0.0
03/09/2019
31.36
 174,570 29.33 31.36 31.30 250 118,150 -6.4
30/08/2019
29.33
 21,430 29.21 29.56 29.15 0 0 0
29/08/2019
29.21
 6,730 29.44 29.56 29.09 0 500 -0.0
28/08/2019
29.44
 38,430 29.44 29.62 29.04 20 0 0.0
27/08/2019
29.44
 23,060 29.44 29.79 29.04 170 0 0.0
26/08/2019
29.44
 72,150 29.62 29.62 28.46 0 12,120 -0.6
23/08/2019
29.62
 27,340 29.33 30.49 29.33 30 0 0.0
22/08/2019
29.33
 9,710 29.62 30.20 29.33 370 0 0.0
21/08/2019
29.62
 26,180 29.33 30.20 29.62 130 0 0.0
20/08/2019
29.33
 20,920 30.20 30.20 29.33 240 3,990 -0.2
19/08/2019
30.20
 33,850 29.21 30.78 29.33 5,490 0 0.3
16/08/2019
29.21
 39,250 30.84 30.84 29.21 720 2,800 -0.1
15/08/2019
30.84
 28,360 31.71 31.71 30.31 30 0 0.0
14/08/2019
31.71
 70,620 30.49 31.94 30.72 7,980 0 0.4
13/08/2019
30.49
 77,870 32.11 32.11 30.08 2,400 290 0.1
12/08/2019
32.11
 56,350 30.43 32.29 31.13 2,400 0 0.1
09/08/2019
30.43
 146,470 28.46 30.43 28.86 19,890 10 1.0
08/08/2019
28.46
 111,090 29.04 29.04 27.18 3,910 32,700 -1.4
07/08/2019
29.04
 78,750 30.43 30.43 28.86 0 20,120 -1.0
06/08/2019
30.43
 98,570 32.69 32.69 30.43 2,120 25,830 -1.2
05/08/2019
32.69
 89,340 35.13 35.89 32.69 330 19,600 -1.1
02/08/2019
35.13
 71,510 35.13 37.17 35.13 1,470 26,600 -1.5
01/08/2019
35.13
 23,770 34.55 35.42 34.55 500 6,100 -0.3
31/07/2019
34.55
 63,830 36.24 36.88 33.74 3,080 18,690 -0.9
30/07/2019
36.24
 54,980 38.91 38.91 36.24 1,030 8,200 -0.5
29/07/2019
38.91
 104,790 41.81 41.81 38.91 2,860 20,700 -1.2
26/07/2019
41.81
 37,460 42.97 42.97 41.81 2,600 6,300 -0.3
25/07/2019
42.97
 28,590 43.44 43.55 42.68 300 7,200 -0.5
24/07/2019
43.44
 28,870 42.97 44.13 42.68 240 7,050 -0.5
23/07/2019
42.97
 55,920 43.84 43.84 42.68 640 0 0.0
22/07/2019
43.84
 27,150 45.30 45.30 43.26 0 0 0
19/07/2019
45.30
 32,480 46.11 46.46 45.18 650 0 0.1
18/07/2019
46.11
 10,390 46.92 46.92 45.99 50 0 0.0
17/07/2019
46.92
 27,670 47.15 47.79 45.88 130 0 0.0
16/07/2019
47.15
 36,260 46.23 47.56 46.46 11,870 0 1.0
15/07/2019
46.23
 41,120 47.04 47.04 46.23 11,830 20 0.9
12/07/2019
47.04
 56,030 49.07 49.07 46.46 9,790 8,030 0.1
11/07/2019
49.07
 37,150 50.46 51.97 48.78 3,390 1,950 0.1
10/07/2019
50.46
 65,240 48.78 51.10 49.65 50 0 0.0
09/07/2019
48.78
 93,930 45.88 48.78 46.57 0 0 0
08/07/2019
45.88
 68,380 44.72 46.40 44.72 930 0 0.1
05/07/2019
44.72
 93,630 44.13 45.59 44.13 0 58,180 -4.5
04/07/2019
44.13
 45,050 44.13 44.31 43.15 0 10,000 -0.8
03/07/2019
44.13
 219,870 43.55 44.13 42.68 3,630 113,120 -8.2
02/07/2019
43.55
 225,640 43.55 44.37 42.68 1,020 173,010 -12.8
01/07/2019
43.55
 149,820 42.68 45.30 42.68 70 118,270 -8.9
28/06/2019
42.68
 230,380 44.19 44.19 42.68 120 118,160 -8.8
27/06/2019
44.19
 210,830 45.30 45.30 44.13 2,330 137,670 -10.3
26/06/2019
45.30
 339,140 47.62 47.62 44.31 1,140 167,820 -13.1
25/06/2019
47.62
 246,880 48.78 49.36 46.46 4,810 169,000 -13.7
24/06/2019
48.78
 259,100 50.81 50.99 48.78 1,000 216,000 -18.3
21/06/2019
50.81
 122,890 51.39 51.51 50.81 1,100 101,000 -8.8
20/06/2019
51.39
 37,200 50.99 52.03 50.81 4,600 25,060 -1.8
19/06/2019
50.99
 95,580 50.52 51.97 50.99 100 72,230 -6.3
18/06/2019
50.52
 361,010 53.31 53.89 50.23 102,370 327,610 -20.1
17/06/2019
53.31
 44,050 54.30 54.30 53.02 10 4,060 -0.4
14/06/2019
54.30
 70,380 53.25 54.70 52.85 1,600 29,900 -2.6
13/06/2019
53.25
 22,800 52.96 53.43 51.80 10 0 0.0
12/06/2019
52.96
 48,510 52.96 52.96 51.74 100 37,410 -3.4
11/06/2019
52.96
 35,440 52.96 53.08 49.65 20 0 0.0
10/06/2019
52.96
 26,420 54.59 54.59 52.85 420 6,040 -0.5
07/06/2019
54.59
 58,410 54.53 54.59 52.26 0 34,970 -3.2
06/06/2019
54.53
 48,400 52.44 56.04 53.43 4,000 19,120 -1.4
05/06/2019
52.44
 186,520 49.07 52.50 50.46 1,500 135,570 -12.0
04/06/2019
49.07
 70,460 52.15 52.15 49.07 200 34,370 -2.9
03/06/2019
52.15
 58,160 52.90 52.90 51.39 210 26,850 -2.4
31/05/2019
52.90
 95,540 53.83 53.83 52.26 630 54,170 -4.9
30/05/2019
53.83
 37,800 54.07 54.07 53.48 0 21,710 -2.0
29/05/2019
54.07
 60,970 54.36 54.59 54.07 400 45,340 -4.2
28/05/2019
54.36
 60,650 54.01 55.17 53.77 30 47,150 -4.4
27/05/2019
54.01
 130,850 54.30 55.17 51.39 22,530 90,520 -6.2
24/05/2019
54.30
 333,690 58.36 58.36 54.30 111,970 324,050 -19.9
23/05/2019
58.36
 161,570 62.72 62.72 58.36 15,510 84,210 -7.0
22/05/2019
62.72
 153,600 60.98 63.30 62.25 300 47,310 -5.1
21/05/2019
60.98
 73,570 60.63 62.72 60.86 6,230 20,000 -1.5
20/05/2019
60.63
 44,620 59.23 60.63 58.71 5,940 20 0.6
17/05/2019
59.23
 31,790 56.56 60.39 56.91 3,610 2,320 0.1
16/05/2019
56.56
 20,250 54.18 57.38 54.59 600 0 0.1
15/05/2019
54.18
 155,440 56.10 56.33 52.61 3,940 73,090 -6.6
14/05/2019
56.10
 169,290 59.52 59.52 56.10 17,480 123,450 -10.6
13/05/2019
59.52
 30,630 59.81 59.81 58.94 10 7,620 -0.8
10/05/2019
59.81
 37,430 60.39 60.80 58.65 3,340 5,910 -0.3
09/05/2019
60.39
 42,620 61.85 62.49 59.87 12,350 10,050 0.2
08/05/2019
61.85
 48,930 63.30 63.30 61.85 15,500 10,830 0.5
07/05/2019
63.30
 43,460 63.30 63.59 62.43 1,810 13,220 -1.2
06/05/2019
63.30
 47,380 63.88 63.88 62.72 70 11,700 -1.3
03/05/2019
63.88
 31,000 64.40 64.40 63.30 500 6,800 -0.7
02/05/2019
64.40
 42,960 65.10 65.10 63.70 150 10,590 -1.2
26/04/2019
65.10
 35,190 65.10 65.16 63.94 1,000 0 0.1
25/04/2019
65.10
 36,890 65.04 65.10 63.30 90 10 0.0
24/04/2019
65.04
 55,510 64.46 65.04 62.72 4,870 11,560 -0.7
23/04/2019
64.46
 27,730 63.94 64.69 63.88 7,430 3,020 0.5
22/04/2019
63.94
 26,360 65.04 65.04 63.65 1,520 2,240 -0.1

Chính sách bảo mật | Điều khoản sử dụng |