CTCP Tập đoàn Yeah1 (yeg)

7.35
0
(0%)
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
(2026-09-04) 		0.11 1.47% 16,883,400 -19,614 0
6.88
7.95
7.35
2 tháng
(2026-08-05) 		-0.05 -0.66% 25,287,300 -19,614 0
6.88
7.95
7.35
3 tháng
(2026-07-06) 		-1.46 -16.17% 40,278,500 -19,614 0
6.88
9.05
7.35
6 tháng
(2026-04-07) 		-1.63 -17.68% 96,261,700 -19,614 0
6.88
10
7.35
12 tháng
(2025-10-09) 		-5.42 -41.73% 286,541,200 -19,614 0
6.88
12.99
7.35
24 tháng
(2024-10-14) 		-0.55 -6.78% 1,207,195,700 -19,614 0
6.44
19.79
7.35
36 tháng
(2023-10-20) 		-0.01 -0.12% 1,493,260,500 -19,614 0
6.44
19.79
7.35
60 tháng
(2021-11-01) 		-0.41 -5.08% 1,620,254,500 -19,614 0
3.42
19.79
7.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
8.32
 457,700 8.32 8.52 8.17 0 0 0
11/08/2021
8.62
 632,300 9.26 9.26 8.62 0 0 0
10/08/2021
9.31
 819,900 9.26 9.76 8.87 0 0 0
09/08/2021
9.19
 748,200 9.19 9.19 8.94 0 0 0
06/08/2021
8.59
 427,200 8.59 8.59 8.59 0 0 0
05/08/2021
8.05
 1,433,200 7.55 8.05 7.50 0 0 0
04/08/2021
7.53
 81,300 7.50 7.58 7.48 0 0 0
03/08/2021
7.50
 115,000 7.48 7.53 7.38 0 0 0
02/08/2021
7.53
 159,700 7.48 7.60 7.43 0 0 0
30/07/2021
7.63
 57,000 7.68 7.68 7.48 0 0 0
29/07/2021
7.63
 252,100 7.48 7.83 7.45 0 0 0
28/07/2021
7.45
 399,700 7.83 7.83 7.43 0 0 0
27/07/2021
7.83
 198,800 8.02 8.07 7.78 0 0 0
26/07/2021
8.02
 56,600 7.98 8.02 7.75 0 0 0
23/07/2021
7.98
 35,500 8.10 8.10 7.90 0 0 0
22/07/2021
8.10
 80,900 8.10 8.22 7.93 0 0 0
21/07/2021
8.10
 24,200 7.88 8.22 7.88 0 0 0
20/07/2021
7.88
 44,300 7.73 7.90 7.43 0 0 0
19/07/2021
7.83
 77,000 7.83 7.93 7.73 0 0 0
16/07/2021
8.07
 60,000 8.05 8.17 7.98 0 0 0
15/07/2021
8.02
 23,900 7.98 8.10 7.73 0 0 0
14/07/2021
7.95
 39,400 7.93 8.17 7.83 0 0 0
13/07/2021
8.07
 110,900 7.93 8.32 7.85 0 0 0
12/07/2021
8.25
 146,300 8.67 8.67 8.25 0 0 0
09/07/2021
8.87
 89,500 9.09 9.09 8.67 0 0 0
08/07/2021
9.16
 72,300 9.16 9.51 8.92 0 0 0
07/07/2021
9.21
 121,100 9.61 9.66 9.02 0 0 0
06/07/2021
9.61
 92,600 9.91 9.91 9.61 0 0 0
05/07/2021
9.98
 119,000 10.15 10.28 9.81 0 0 0
02/07/2021
10.11
 22,300 10.35 10.35 10.11 0 0 0
01/07/2021
10.20
 70,900 10.11 10.20 10.06 0 0 0
30/06/2021
10.13
 53,000 10.20 10.30 10.13 0 0 0
29/06/2021
10.25
 80,500 10.33 10.33 10.18 0 0 0
28/06/2021
10.33
 47,900 10.40 10.40 10.15 0 0 0
25/06/2021
10.40
 47,100 10.30 10.48 10.30 0 0 0
24/06/2021
10.40
 30,600 10.55 10.55 10.28 0 0 0
23/06/2021
10.48
 23,600 10.50 10.60 10.43 0 0 0
22/06/2021
10.58
 62,400 10.65 10.70 10.50 0 0 0
21/06/2021
10.50
 80,600 10.40 10.50 10.30 0 0 0
18/06/2021
10.48
 79,300 10.60 10.60 10.40 0 0 0
17/06/2021
10.58
 51,000 10.65 10.65 10.50 0 0 0
16/06/2021
10.63
 103,700 10.60 10.90 10.60 0 0 0
15/06/2021
10.60
 34,000 10.80 10.85 10.50 0 0 0
14/06/2021
10.65
 96,900 10.80 10.80 10.53 0 0 0
11/06/2021
10.80
 63,300 10.60 11.10 10.50 0 0 0
10/06/2021
10.60
 56,300 10.80 10.80 10.45 0 0 0
09/06/2021
10.95
 83,000 11.24 11.29 10.65 0 0 0
08/06/2021
11.24
 268,400 11.39 11.39 10.90 0 0 0
07/06/2021
10.65
 164,700 10.40 10.65 10.40 0 0 0
04/06/2021
10.28
 97,200 10.23 10.40 10.15 0 0 0
03/06/2021
10.23
 272,500 9.96 10.35 9.88 0 0 0
02/06/2021
9.96
 104,000 9.98 10.11 9.86 0 0 0
01/06/2021
9.98
 46,600 9.96 10.08 9.96 0 0 0
31/05/2021
10.08
 97,700 9.91 10.55 9.91 0 0 0
28/05/2021
10.30
 50,400 10.06 10.40 10.06 0 0 0
27/05/2021
10.33
 54,900 10.65 10.67 10.30 0 0 0
26/05/2021
10.63
 80,000 10.40 10.63 9.98 0 0 0
25/05/2021
10.20
 86,200 10.60 10.65 10.15 0 0 0
24/05/2021
10.60
 179,400 10.20 11.10 10.20 0 0 0
21/05/2021
10.80
 136,200 10.13 10.80 9.91 0 0 0
20/05/2021
10.11
 75,700 10.11 10.35 10.03 0 0 0
19/05/2021
10.11
 520,300 10.85 10.85 10.11 0 0 0
18/05/2021
10.85
 64,800 11.00 11.00 10.75 0 0 0
17/05/2021
11.00
 73,600 11.00 11.05 10.90 0 0 0
14/05/2021
10.92
 127,600 11.12 11.12 10.90 0 0 0
13/05/2021
11.02
 74,700 11.00 11.17 10.97 0 0 0
12/05/2021
11.12
 52,700 10.90 11.29 10.80 0 0 0
11/05/2021
11.12
 100,600 10.67 11.19 10.65 0 0 0
10/05/2021
10.80
 131,700 10.95 10.95 10.65 0 0 0
07/05/2021
11.15
 96,200 11.12 11.34 11.10 0 0 0
06/05/2021
11.34
 139,300 11.10 11.59 11.10 0 0 0
05/05/2021
11.62
 149,500 11.29 11.79 11.29 0 0 0
04/05/2021
11.34
 133,800 11.19 11.64 11.15 0 0 0
29/04/2021
11.89
 203,100 11.39 12.24 10.75 0 0 0
28/04/2021
11.49
 324,400 11.59 12.14 11.49 0 0 0
27/04/2021
12.33
 292,200 13.52 13.52 12.33 0 0 0
26/04/2021
13.25
 423,000 12.38 13.25 12.38 0 0 0
23/04/2021
12.38
 405,000 12.38 12.38 11.89 0 0 0
22/04/2021
11.59
 305,700 11.59 11.59 11.39 0 0 0
20/04/2021
10.85
 127,500 9.73 10.85 9.71 0 0 0
19/04/2021
10.15
 526,500 10.45 11.10 10.15 0 0 0
16/04/2021
10.90
 572,600 11.49 11.49 10.90 0 0 0
15/04/2021
11.71
 516,100 12.63 12.68 11.71 0 0 0
14/04/2021
12.58
 994,200 12.58 14.34 12.58 0 0 0
13/04/2021
13.52
 67,200 13.87 13.87 13.52 0 0 0
12/04/2021
14.54
 174,500 14.86 14.86 14.54 0 0 0
09/04/2021
15.63
 456,300 16.25 16.30 15.63 0 0 0
08/04/2021
16.79
 176,000 17.26 17.73 16.74 0 0 0
07/04/2021
17.76
 173,300 17.78 18.01 17.34 0 0 0
06/04/2021
18.01
 133,500 18.82 18.82 17.83 0 0 0
05/04/2021
18.82
 101,100 19.37 19.37 18.77 0 0 0
02/04/2021
19.34
 17,200 19.39 19.42 19.32 0 0 0
01/04/2021
19.39
 12,000 19.54 19.54 19.22 0 0 0
31/03/2021
19.32
 18,200 19.17 19.62 19.17 0 0 0
30/03/2021
19.24
 24,700 18.72 19.32 18.72 0 0 0
29/03/2021
19.02
 17,300 19.10 19.52 18.33 0 0 0
26/03/2021
18.67
 29,600 19.57 19.57 18.67 0 0 0
25/03/2021
19.47
 30,300 19.32 19.62 19.32 0 0 0
24/03/2021
19.34
 16,400 19.37 19.67 19.27 0 0 0
23/03/2021
19.67
 17,800 19.42 19.67 19.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc