CTCP Tập đoàn Yeah1 (yeg)

11.05
-0.15
(-1.34%)
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)
19/04/2019
65.04
 28,480 64.46 65.45 64.05 10,400 1,870 1.0
18/04/2019
64.46
 44,720 65.04 65.04 63.88 4,120 1,970 0.2
17/04/2019
65.04
 46,230 65.04 65.10 64.11 2,750 3,000 -0.0
16/04/2019
65.04
 43,140 66.20 66.20 64.46 5,560 2,420 0.4
12/04/2019
66.20
 30,850 65.04 66.49 63.88 3,080 200 0.3
11/04/2019
65.04
 81,180 62.54 65.91 62.54 1,790 54,660 -5.8
10/04/2019
62.54
 84,100 63.88 64.52 62.54 8,550 45,200 -4.0
09/04/2019
63.88
 119,270 66.78 66.78 63.65 2,250 47,330 -5.0
08/04/2019
66.78
 178,680 70.85 72.30 65.97 5,020 75,270 -8.3
05/04/2019
70.85
 165,240 68.23 72.94 68.23 17,510 41,000 -2.9
04/04/2019
68.23
 148,570 63.82 68.23 66.20 6,580 10,200 -0.4
03/04/2019
63.82
 123,470 59.70 63.82 62.14 97,510 105,630 -0.9
02/04/2019
59.70
 134,530 59.58 60.39 58.65 16,760 87,200 -7.2
01/04/2019
59.58
 59,820 58.07 60.39 58.07 1,080 4,320 -0.3
29/03/2019
58.07
 215,230 60.98 64.92 56.74 352,890 334,320 1.8
28/03/2019
60.98
 105,370 65.51 65.51 60.98 8,480 65,530 -6.0
27/03/2019
65.51
 164,610 70.27 72.59 65.51 37,720 60,910 -2.9
26/03/2019
70.27
 428,730 67.94 72.01 63.30 52,690 21,080 3.6
25/03/2019
67.94
 281,260 63.53 67.94 66.78 171,310 277,520 -12.4
22/03/2019
63.53
 80,120 59.41 63.53 63.53 103,580 158,570 -6.0
21/03/2019
59.41
 833,940 55.57 59.41 51.74 223,390 822,400 -55.2
20/03/2019
55.57
 26,300 59.70 59.70 55.57 1,330 26,240 -2.4
19/03/2019
59.70
 62,560 64.17 64.17 59.70 1,070 61,190 -6.2
18/03/2019
64.17
 7,010 68.99 68.99 64.17 10 6,780 -0.7
15/03/2019
68.99
 17,180 74.16 74.16 68.99 4,360 17,170 -1.5
14/03/2019
74.16
 21,520 79.73 79.73 74.16 6,100 19,760 -1.7
13/03/2019
79.73
 21,710 85.71 85.71 79.73 3,120 21,670 -2.5
12/03/2019
85.71
 135,330 92.16 92.16 85.71 960 110,770 -16.2
11/03/2019
92.16
 25,930 99.07 99.07 92.16 10,710 25,380 -2.3
08/03/2019
99.07
 66,340 106.50 106.50 99.07 730 64,680 -10.9
07/03/2019
106.50
 470,780 114.52 120.85 106.50 384,660 564,050 -33.0
06/03/2019
114.52
 15,250 123.11 123.11 114.52 5,000 5,300 -0.1
05/03/2019
123.11
 14,990 132.35 132.35 123.11 180 14,990 -3.1
04/03/2019
132.35
 17,190 142.28 142.28 132.35 410 9,350 -2.0
01/03/2019
142.28
 1,080 139.49 145.06 139.95 550 0 0.1
28/02/2019
139.49
 21,120 139.02 139.95 139.02 21,050 570 4.9
27/02/2019
139.02
 9,240 137.11 139.08 137.69 8,560 50 2.0
26/02/2019
137.11
 4,700 137.05 137.17 137.05 3,560 810 0.6
25/02/2019
137.05
 2,250 139.26 139.37 137.05 1,950 550 0.3
22/02/2019
139.26
 2,280 139.08 139.37 134.15 1,630 1,220 0.1
21/02/2019
139.08
 230 139.37 139.37 136.47 0 200 -0.0
20/02/2019
139.37
 11,690 136.41 139.37 137.51 11,200 650 2.5
19/02/2019
136.41
 25,740 136.18 137.05 135.89 5,500 630 1.1
18/02/2019
136.18
 3,900 136.99 137.05 134.20 1,120 200 0.2
15/02/2019
136.99
 1,080 137.51 137.51 135.31 410 720 -0.1
14/02/2019
137.51
 2,980 137.57 137.63 135.42 1,520 1,500 0.0
13/02/2019
137.57
 3,460 136.18 139.20 135.77 230 700 -0.1
12/02/2019
136.18
 7,560 135.02 138.04 134.96 2,200 2,400 -0.0
11/02/2019
135.02
 5,450 138.79 138.79 134.84 0 930 -0.2
01/02/2019
138.79
 1,780 137.05 138.79 137.63 1,380 1,230 0.0
31/01/2019
137.05
 1,100 139.37 139.37 136.53 710 950 -0.1
30/01/2019
139.37
 10,490 136.53 145.12 136.70 5,370 0 1.3
29/01/2019
136.53
 1,990 133.86 136.53 133.86 1,830 0 0.4
28/01/2019
133.86
 7,690 137.05 137.63 133.86 6,930 100 1.6
25/01/2019
137.05
 8,260 136.76 138.79 134.73 8,240 0 1.9
24/01/2019
136.76
 11,730 136.99 139.37 128.34 9,990 1,500 2.0
23/01/2019
136.99
 12,360 138.15 138.15 131.88 10 410 -0.1
22/01/2019
138.15
 4,570 138.15 138.15 134.44 0 0 0
21/01/2019
138.15
 4,940 134.15 138.15 136.47 4,010 1,000 0.7
18/01/2019
134.15
 1,160 137.05 137.98 133.86 0 0 0
17/01/2019
137.05
 1,520 137.17 139.37 136.47 40 0 0.0
16/01/2019
137.17
 1,280 139.95 139.95 137.05 620 0 0.1
15/01/2019
139.95
 2,670 139.37 141.11 137.05 2,000 0 0.5
14/01/2019
139.37
 12,990 141.11 144.60 137.46 670 0 0.2
11/01/2019
141.11
 16,160 140.53 145.18 134.15 2,990 0 0.7
10/01/2019
140.53
 7,160 135.08 143.44 133.57 95,820 95,000 0.2
09/01/2019
135.08
 22,400 145.12 145.12 135.02 1,510 6,190 -1.1
08/01/2019
145.12
 13,770 136.47 145.12 127.00 8,210 0 1.9
07/01/2019
136.47
 8,430 138.21 138.21 131.82 7,990 7,700 0.1
04/01/2019
138.21
 13,670 138.21 139.37 136.47 13,380 13,350 0.0
03/01/2019
138.21
 4,720 138.21 138.21 128.92 1,130 0 0.3
02/01/2019
138.21
 1,170 136.47 144.02 134.44 0 0 0
28/12/2018
136.47
 16,620 136.47 145.06 132.40 5,900 15,790 -2.4
27/12/2018
136.47
 1,210 132.40 141.11 133.57 460 1,180 -0.2
26/12/2018
132.40
 2,950 124.68 133.39 122.01 52,420 52,350 0.0
25/12/2018
124.68
 2,000 133.57 133.57 124.22 450 0 0.1
24/12/2018
133.57
 1,300 133.57 133.57 129.56 1,080 1,010 0.0
21/12/2018
133.57
 3,520 133.57 133.57 132.40 1,950 2,320 -0.1
20/12/2018
133.57
 17,280 136.18 138.79 133.57 12,640 16,170 -0.8
19/12/2018
136.18
 5,180 140.53 140.53 134.15 4,200 3,920 0.1
18/12/2018
140.53
 11,740 145.18 145.18 135.19 6,690 8,360 -0.4
17/12/2018
145.18
 20,760 148.95 148.95 138.56 6,300 18,970 -3.0
14/12/2018
148.95
 5,550 153.60 153.60 148.78 2,900 4,750 -0.5
13/12/2018
153.60
 9,090 156.79 156.79 153.31 7,150 8,570 -0.4
12/12/2018
156.79
 3,480 156.79 156.79 153.37 1,000 2,680 -0.5
11/12/2018
156.79
 1,650 156.79 156.79 155.05 1,410 1,570 -0.0
10/12/2018
156.79
 2,960 156.79 156.79 156.74 280 2,930 -0.7
07/12/2018
156.79
 8,630 155.05 160.28 155.05 6,070 8,160 -0.6
06/12/2018
155.05
 1,420 162.02 162.02 151.57 30 1,410 -0.4
05/12/2018
162.02
 240 162.54 162.54 155.63 80 0 0.0
04/12/2018
162.54
 540 162.60 162.60 161.38 0 210 -0.1
03/12/2018
162.60
 2,650 153.83 163.18 162.60 1,150 2,560 -0.4
30/11/2018
153.83
 6,630 155.05 155.05 153.83 50,370 50,450 -0.0
29/11/2018
155.05
 36,500 164.92 166.03 154.88 32,610 36,380 -1.0
28/11/2018
164.92
 18,870 156.79 164.92 153.89 6,030 18,550 -3.4
27/11/2018
156.79
 2,650 162.31 162.54 156.79 820 500 0.1
26/11/2018
162.31
 750 162.60 162.60 162.31 540 350 0.1
23/11/2018
162.60
 610 167.83 167.83 156.79 0 310 -0.1
22/11/2018
167.83
 200 167.83 168.41 167.83 120 100 0.0
21/11/2018
167.83
 220 168.41 168.99 167.83 60 180 -0.0

Chính sách bảo mật | Điều khoản sử dụng |