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)
20/11/2018
168.41
 12,890 168.41 174.22 168.41 10,490 12,670 -0.6
19/11/2018
168.41
 200 165.51 168.41 166.09 130 130 -0
16/11/2018
165.51
 17,950 175.09 175.15 165.51 16,750 17,400 -0.2
15/11/2018
175.09
 31,930 174.80 175.38 174.33 31,180 31,420 -0.1
14/11/2018
174.80
 23,010 169.57 177.12 170.73 20,690 20,970 -0.1
13/11/2018
169.57
 9,770 174.22 179.44 169.57 8,000 7,790 0.1
12/11/2018
174.22
 20,570 168.29 174.22 168.41 17,290 11,500 1.7
09/11/2018
168.29
 22,570 166.67 168.41 167.42 20,560 15,180 1.6
08/11/2018
166.67
 19,080 165.51 168.41 166.26 17,600 10,650 2.0
07/11/2018
165.51
 4,160 164.29 168.41 163.76 2,590 0 0.7
06/11/2018
164.29
 5,270 163.76 164.29 162.60 54,220 52,910 0.4
05/11/2018
163.76
 14,650 166.09 168.41 163.76 78,350 83,000 -1.3
02/11/2018
166.09
 370 162.60 166.09 162.60 20,000 20,000 0
01/11/2018
162.60
 1,710 162.08 163.94 150.99 1,000 450 0.2
31/10/2018
162.08
 6,910 162.20 167.54 162.08 6,070 5,710 0.1
30/10/2018
162.20
 8,870 162.14 162.60 162.08 8,670 4,240 1.2
29/10/2018
162.14
 19,930 162.14 162.89 150.99 19,320 14,590 1.3
26/10/2018
162.14
 13,160 160.98 162.14 156.27 12,840 4,600 2.3
25/10/2018
160.98
 23,740 162.60 162.72 151.22 22,860 3,500 5.1
24/10/2018
162.60
 15,770 165.85 166.96 161.44 14,890 10,820 1.2
23/10/2018
165.85
 31,330 163.70 168.41 163.76 29,260 21,930 2.1
22/10/2018
163.70
 30,040 162.02 163.76 159.70 26,680 17,970 2.4
19/10/2018
162.02
 3,040 162.60 162.60 161.44 1,170 1,550 -0.1
18/10/2018
162.60
 8,850 155.98 166.90 162.02 26,920 22,200 1.3
17/10/2018
155.98
 15,440 145.82 155.98 148.08 14,560 10 3.9
16/10/2018
145.82
 2,610 145.82 146.34 145.18 1,480 0 0.4
15/10/2018
145.82
 21,970 138.27 147.91 138.91 20,410 500 5.0
12/10/2018
138.27
 11,790 132.40 138.27 132.40 10,670 0 2.5
11/10/2018
132.40
 14,860 138.85 138.85 131.94 11,940 3,040 2.1
10/10/2018
138.85
 20,860 141.70 141.70 138.85 20,550 0 5.0
09/10/2018
141.70
 15,330 138.79 142.28 139.37 14,510 5,970 2.1
08/10/2018
138.79
 14,710 133.62 139.26 131.53 193,100 920 47.2
05/10/2018
133.62
 27,970 131.82 133.62 131.82 100 2,890 -0.6
04/10/2018
131.82
 3,780 132.58 134.73 131.82 2,960 200 0.6
03/10/2018
132.58
 6,270 130.60 133.57 130.66 2,310 130 0.5
02/10/2018
130.60
 7,030 130.60 130.66 128.92 1,990 500 0.3
01/10/2018
130.60
 5,210 128.92 130.60 127.76 3,160 0 0.7
28/09/2018
128.92
 8,540 128.92 128.92 128.34 4,690 240 1.0
27/09/2018
128.92
 18,120 129.91 134.15 126.60 7,150 0 1.6
26/09/2018
129.91
 6,080 127.76 130.66 124.27 4,600 0 1.0
25/09/2018
127.76
 3,200 128.63 130.66 125.44 0 0 0
24/09/2018
128.63
 3,790 133.57 133.57 127.18 0 0 0
21/09/2018
133.57
 5,240 132.98 135.31 130.66 4,360 0 1.0
20/09/2018
132.98
 32,370 132.98 135.19 128.92 31,310 10,000 4.9
19/09/2018
132.98
 6,180 136.47 137.05 132.98 4,080 0 1.0
18/09/2018
136.47
 3,850 135.89 136.47 131.01 3,000 0 0.7
17/09/2018
135.89
 18,800 128.57 135.89 127.41 11,640 1,400 2.3
14/09/2018
128.57
 51,660 127.35 128.57 127.35 45,100 0 9.9
13/09/2018
127.35
 21,050 127.12 127.82 126.02 19,460 0 4.3
12/09/2018
127.12
 22,050 125.67 128.34 125.15 15,890 0 3.4
11/09/2018
125.67
 43,640 126.02 126.02 121.95 41,540 1,000 8.7
10/09/2018
126.02
 27,320 126.95 126.95 118.06 15,300 0 3.2
07/09/2018
126.95
 27,120 136.47 136.47 126.95 8,210 0 1.8
06/09/2018
136.47
 47,180 130.26 139.37 130.26 55,900 40,000 3.8
05/09/2018
130.26
 43,200 121.78 130.26 130.26 37,240 0 8.4
04/09/2018
121.78
 142,940 113.82 121.78 121.78 142,620 1,200 29.7
31/08/2018
113.82
 12,700 114.40 116.14 113.18 258,000 258,000 0
30/08/2018
114.40
 7,220 114.98 115.56 109.18 0 0 0
29/08/2018
114.98
 26,110 112.43 116.14 113.53 0 0 0
28/08/2018
112.43
 7,340 105.11 112.43 107.43 0 0 0
27/08/2018
105.11
 26,360 113.01 113.82 105.11 0 0 0
24/08/2018
113.01
 13,260 105.63 113.01 104.53 0 0 0
23/08/2018
105.63
 14,060 113.53 113.53 105.63 0 0 0
22/08/2018
113.53
 890 114.98 114.98 113.24 0 0 0
21/08/2018
114.98
 19,930 114.87 115.04 113.82 0 0 0
20/08/2018
114.87
 60,190 113.24 115.27 107.43 0 0 0
17/08/2018
113.24
 10,480 113.82 115.51 112.95 0 0 0
16/08/2018
113.82
 510 114.46 114.46 110.39 0 0 0
15/08/2018
114.46
 1,750 113.88 115.10 112.37 0 0 0
14/08/2018
113.88
 6,220 114.23 115.56 111.50 0 0 0
13/08/2018
114.23
 360 113.24 115.97 113.24 0 0 0
10/08/2018
113.24
 3,080 114.40 115.45 113.24 0 0 0
09/08/2018
114.40
 480 114.40 115.97 113.24 88,150 88,150 0
08/08/2018
114.40
 2,220 112.66 114.40 112.66 0 0 0
07/08/2018
112.66
 230 110.92 113.24 111.50 0 0 0
06/08/2018
110.92
 2,210 116.14 116.14 110.92 0 0 0
03/08/2018
116.14
 620 110.98 116.14 113.24 0 0 0
02/08/2018
110.98
 1,560 116.67 116.67 108.59 120,000 120,000 0
01/08/2018
116.67
 1,150 117.54 117.54 110.80 0 0 0
31/07/2018
117.54
 860 117.54 117.54 116.14 0 0 0
30/07/2018
117.54
 29,730 126.36 126.36 117.54 0 0 0
27/07/2018
126.36
 5,750 135.83 135.83 126.36 20,000 20,000 0
26/07/2018
135.83
 590 145.99 145.99 135.83 0 0 0
25/07/2018
145.99
 6,190 136.47 145.99 126.95 0 0 0
24/07/2018
136.47
 5,680 128.34 136.47 120.21 0 0 0
23/07/2018
128.34
 1,060 132.40 132.52 127.00 100 0 0.0
20/07/2018
132.40
 3,220 142.22 142.22 132.29 0 0 0
19/07/2018
142.22
 4,450 142.22 142.22 132.40 0 0 0
18/07/2018
142.22
 8,530 138.79 142.22 130.66 6,260 100 1.4
17/07/2018
138.79
 6,870 142.28 143.44 138.79 6,510 0 1.6
16/07/2018
142.28
 3,810 142.51 142.51 136.47 1,800 0 0.4
13/07/2018
142.51
 35,730 141.70 145.12 135.02 84,530 56,260 7.0
12/07/2018
141.70
 18,810 145.18 145.18 135.02 7,300 6,510 0.2
11/07/2018
145.18
 13,200 148.95 148.95 142.86 62,600 51,800 2.7
10/07/2018
148.95
 37,640 139.78 149.54 134.15 37,000 34,530 0.6
09/07/2018
139.78
 11,290 130.66 139.78 126.89 0 7,300 -1.7
06/07/2018
130.66
 16,270 139.95 139.95 130.20 0 12,600 -2.8
05/07/2018
139.95
 123,420 149.07 149.07 138.68 0 37,000 -8.9
04/07/2018
149.07
 10,000 160.28 160.28 149.07 0 0 0
03/07/2018
160.28
 10,050 172.30 172.30 160.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |