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)
23/10/2020
22.32
 13,680 22.44 22.54 22.29 0 0 0
22/10/2020
22.29
 39,060 22.49 22.49 22.19 0 0 0
21/10/2020
22.29
 31,890 22.39 22.64 22.09 0 0 0
20/10/2020
22.24
 30,810 22.09 22.49 22.09 0 0 0
19/10/2020
22.29
 9,720 22.64 22.64 22.09 0 0 0
16/10/2020
22.64
 52,970 22.19 22.98 22.19 0 0 0
15/10/2020
22.17
 21,450 21.47 22.17 21.45 0 0 0
14/10/2020
21.70
 13,390 21.42 22.04 21.42 0 0 0
13/10/2020
21.80
 28,410 20.80 22.14 20.80 0 0 0
12/10/2020
22.17
 97,900 22.29 22.79 22.14 0 0 0
09/10/2020
23.58
 9,160 23.36 23.88 23.36 0 0 0
08/10/2020
23.48
 5,830 23.28 23.63 23.28 0 0 0
07/10/2020
23.63
 4,520 23.33 23.78 23.28 0 0 0
06/10/2020
23.58
 8,110 23.78 23.78 23.13 0 0 0
05/10/2020
23.68
 6,480 23.03 23.68 23.03 0 0 0
02/10/2020
23.68
 7,770 24.02 24.02 22.79 0 0 0
01/10/2020
24.02
 14,900 23.28 24.02 22.79 0 0 0
30/09/2020
23.28
 10,580 23.58 23.73 23.28 0 0 0
29/09/2020
23.58
 17,910 23.88 23.90 23.38 0 0 0
28/09/2020
23.90
 10,670 24.07 24.20 23.78 0 0 0
25/09/2020
23.93
 15,950 24.07 24.17 23.85 0 0 0
24/09/2020
24.22
 1,750 24.27 24.27 23.88 0 0 0
23/09/2020
24.27
 10,730 24.12 24.27 24.07 0 0 0
22/09/2020
24.27
 11,940 24.27 24.49 24.17 0 0 0
21/09/2020
24.27
 17,110 24.00 24.37 24.00 0 0 0
18/09/2020
24.37
 11,800 24.47 24.47 24.27 0 0 0
17/09/2020
24.47
 9,160 24.47 24.57 24.27 0 0 0
16/09/2020
24.52
 2,800 24.92 24.92 24.27 0 0 0
15/09/2020
24.62
 2,850 24.52 25.02 24.52 0 0 0
14/09/2020
24.72
 6,280 24.27 24.77 24.27 0 0 0
11/09/2020
24.27
 9,360 24.77 24.77 23.78 0 0 0
10/09/2020
24.37
 7,150 25.06 25.06 24.27 0 0 0
09/09/2020
24.77
 3,900 24.77 24.82 24.27 0 0 0
08/09/2020
24.82
 7,390 24.77 25.21 24.77 0 0 0
07/09/2020
24.77
 37,710 24.52 25.21 24.52 0 0 0
04/09/2020
25.02
 18,360 24.52 25.02 24.47 0 0 0
03/09/2020
25.11
 10,130 25.76 25.76 25.11 0 0 0
01/09/2020
25.51
 12,440 25.76 26.25 25.26 0 0 0
31/08/2020
25.76
 3,910 25.36 25.91 25.36 0 0 0
28/08/2020
26.20
 28,220 25.31 26.25 25.31 0 0 0
27/08/2020
25.26
 28,050 25.06 25.76 24.97 0 0 0
26/08/2020
24.92
 13,810 24.72 24.97 24.32 0 0 0
25/08/2020
24.67
 11,400 24.27 24.97 24.27 0 0 0
24/08/2020
24.12
 14,140 23.95 24.77 23.95 0 0 0
21/08/2020
23.93
 9,640 24.07 24.27 23.83 0 0 0
20/08/2020
24.07
 5,620 23.97 24.67 23.97 0 0 0
19/08/2020
24.67
 1,190 24.32 24.72 24.32 0 0 0
18/08/2020
24.32
 3,980 24.77 24.77 23.93 0 0 0
17/08/2020
24.77
 8,200 24.77 24.77 23.78 0 0 0
14/08/2020
24.77
 9,640 25.26 25.66 24.77 0 0 0
13/08/2020
25.26
 27,340 25.41 25.76 24.72 0 0 0
12/08/2020
25.66
 23,870 25.66 26.01 25.26 0 0 0
11/08/2020
24.72
 18,120 24.52 25.46 24.42 0 0 0
10/08/2020
24.40
 9,920 23.55 24.42 23.53 0 0 0
07/08/2020
23.53
 6,270 23.58 23.93 23.28 0 0 0
06/08/2020
23.58
 13,010 22.79 23.68 22.79 0 0 0
05/08/2020
23.53
 14,400 23.28 23.53 22.79 0 0 0
04/08/2020
23.53
 8,750 23.28 23.90 23.28 0 0 0
03/08/2020
23.28
 7,410 22.79 23.53 22.79 0 0 0
31/07/2020
22.74
 5,090 22.12 23.38 22.12 0 0 0
30/07/2020
23.28
 3,900 24.12 24.12 23.03 0 0 0
29/07/2020
23.03
 38,470 24.27 24.27 22.79 0 0 0
28/07/2020
24.42
 17,950 21.80 24.45 21.80 0 0 0
27/07/2020
22.86
 63,450 22.86 23.31 22.86 0 0 0
24/07/2020
24.57
 33,300 26.25 26.25 24.57 0 0 0
23/07/2020
26.25
 35,430 26.75 27.69 25.26 0 0 0
22/07/2020
26.75
 53,790 28.73 28.83 26.75 0 0 0
21/07/2020
28.73
 27,920 28.73 29.72 28.63 0 0 0
20/07/2020
28.73
 16,500 28.73 28.88 28.23 0 0 0
17/07/2020
28.88
 11,300 28.53 29.13 28.48 0 0 0
16/07/2020
29.13
 19,120 29.72 29.72 28.98 0 0 0
15/07/2020
29.52
 47,960 30.66 30.66 29.23 0 0 0
14/07/2020
28.68
 28,350 27.15 28.68 26.90 0 0 0
13/07/2020
26.85
 3,890 27.05 27.19 26.85 0 0 0
10/07/2020
27.19
 5,600 26.85 27.24 26.25 0 0 0
09/07/2020
27.24
 19,180 26.30 27.24 26.20 0 0 0
08/07/2020
26.25
 5,280 26.50 26.55 26.15 0 0 0
07/07/2020
26.50
 6,100 26.50 26.75 26.50 0 0 0
06/07/2020
26.70
 9,240 26.25 26.75 26.25 0 0 0
03/07/2020
26.55
 5,300 25.76 26.55 25.76 0 0 0
02/07/2020
26.45
 4,510 26.01 26.75 26.01 0 0 0
01/07/2020
26.25
 8,300 25.71 26.25 25.31 0 0 0
30/06/2020
25.46
 15,420 25.91 26.40 25.26 0 0 0
29/06/2020
25.76
 9,890 26.75 26.75 25.76 0 0 0
26/06/2020
26.75
 13,200 26.75 26.85 26.75 0 0 0
25/06/2020
26.75
 22,850 26.85 27.00 26.55 0 0 0
24/06/2020
26.75
 17,270 26.80 27.00 26.75 0 0 0
23/06/2020
27.10
 43,470 26.75 27.10 26.70 0 0 0
22/06/2020
26.75
 27,190 26.80 27.00 26.25 0 0 0
19/06/2020
26.80
 8,980 26.30 27.19 26.30 0 0 0
18/06/2020
26.75
 8,840 27.24 27.24 26.70 0 0 0
17/06/2020
26.50
 8,020 26.75 26.85 26.50 0 0 0
16/06/2020
26.85
 38,780 26.55 27.05 26.35 0 0 0
15/06/2020
26.25
 33,040 27.05 27.15 26.25 0 0 0
12/06/2020
27.15
 18,530 25.91 28.23 25.91 0 0 0
11/06/2020
27.74
 42,040 28.58 28.63 27.74 0 0 0
10/06/2020
28.53
 23,420 28.73 28.88 28.48 0 0 0
09/06/2020
28.58
 24,640 28.88 28.93 28.53 0 0 0
08/06/2020
28.88
 44,670 28.73 29.23 28.68 0 0 0
05/06/2020
28.63
 15,550 28.98 28.98 28.58 0 0 0

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