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)
04/06/2020
28.63
 25,780 28.53 28.93 28.38 0 0 0
03/06/2020
28.53
 21,290 28.68 28.88 28.48 0 0 0
02/06/2020
28.68
 31,150 28.73 29.08 28.68 0 0 0
01/06/2020
28.98
 23,130 29.47 29.47 28.73 0 0 0
29/05/2020
28.83
 17,780 28.38 29.03 28.38 0 0 0
28/05/2020
28.83
 14,820 28.93 29.23 28.33 0 0 0
27/05/2020
28.93
 17,840 29.28 29.47 28.83 0 0 0
26/05/2020
29.47
 30,170 29.72 30.17 28.73 0 0 0
25/05/2020
29.67
 37,840 28.98 30.71 28.98 0 0 0
22/05/2020
29.23
 26,110 29.47 30.27 29.23 0 0 0
21/05/2020
30.32
 60,270 31.21 31.65 29.18 0 0 0
20/05/2020
31.21
 64,850 30.56 32.15 30.17 0 0 0
19/05/2020
30.51
 60,910 30.71 30.71 29.23 0 0 0
18/05/2020
29.03
 174,370 27.15 29.03 27.15 0 0 0
15/05/2020
27.15
 10,630 27.54 27.54 26.50 0 0 0
14/05/2020
27.19
 45,660 26.35 27.19 26.35 0 0 0
13/05/2020
27.24
 18,670 27.59 27.69 27.24 0 0 0
12/05/2020
27.59
 53,470 27.24 28.14 27.10 0 0 0
11/05/2020
27.24
 19,940 27.24 27.59 27.05 0 0 0
08/05/2020
27.19
 32,130 27.94 27.94 26.01 0 0 0
07/05/2020
27.10
 31,100 27.19 27.34 26.80 0 0 0
06/05/2020
26.50
 22,310 26.15 26.75 26.15 0 0 0
05/05/2020
26.50
 22,200 26.95 27.00 26.01 0 0 0
04/05/2020
27.00
 15,930 27.79 27.79 26.90 0 0 0
29/04/2020
28.14
 30,920 28.14 29.03 27.24 0 0 0
28/04/2020
28.23
 10,890 27.49 28.48 26.50 0 0 0
27/04/2020
27.49
 48,840 29.08 29.08 27.24 0 0 0
24/04/2020
29.08
 17,810 29.72 29.72 28.48 0 0 0
23/04/2020
29.82
 22,210 31.16 31.60 29.57 0 0 0
22/04/2020
30.22
 32,960 28.48 30.46 28.48 0 0 0
21/04/2020
28.48
 82,520 28.53 29.62 28.33 0 0 0
20/04/2020
30.46
 95,230 31.26 31.26 27.19 0 0 0
17/04/2020
29.23
 16,670 29.23 29.23 29.23 0 0 0
16/04/2020
27.34
 34,630 25.76 27.34 25.71 0 0 0
15/04/2020
25.56
 25,350 24.67 25.76 24.67 0 0 0
14/04/2020
24.64
 22,540 25.11 25.26 24.52 0 0 0
13/04/2020
25.11
 26,510 24.67 26.20 24.67 0 0 0
10/04/2020
24.67
 28,340 24.97 25.26 24.32 0 0 0
09/04/2020
25.26
 26,660 25.02 25.61 25.02 0 0 0
08/04/2020
25.02
 23,300 24.82 25.46 24.27 0 0 0
07/04/2020
25.66
 24,320 26.15 26.15 24.77 0 0 0
06/04/2020
25.31
 48,320 24.12 26.01 24.12 0 0 0
03/04/2020
24.62
 47,990 22.93 24.62 22.93 0 0 0
01/04/2020
24.57
 32,270 23.60 24.77 22.32 0 0 0
31/03/2020
23.60
 89,890 23.60 25.36 23.60 0 0 0
30/03/2020
25.36
 16,290 25.36 25.36 25.36 0 0 0
27/03/2020
27.24
 77,650 27.00 27.54 26.30 0 0 0
26/03/2020
25.76
 44,330 25.36 25.76 24.52 0 0 0
25/03/2020
24.07
 79,610 22.09 24.07 21.55 0 0 0
24/03/2020
22.51
 74,250 22.51 23.33 22.51 0 0 0
23/03/2020
24.20
 20,670 24.22 24.22 24.20 0 0 0
20/03/2020
26.01
 60,380 26.15 27.24 26.01 0 0 0
19/03/2020
27.94
 28,340 28.19 29.72 27.94 0 0 0
18/03/2020
30.02
 67,910 30.02 31.45 30.02 0 0 0
17/03/2020
32.25
 14,440 32.25 32.69 32.25 0 0 0
16/03/2020
34.67
 41,370 34.77 36.41 34.67 0 0 0
13/03/2020
37.25
 50,380 37.60 37.60 36.16 0 0 0
12/03/2020
35.37
 200,920 33.19 35.37 30.86 0 0 0
11/03/2020
33.09
 224,340 33.09 36.56 33.09 0 0 0
10/03/2020
35.57
 10,000 35.57 35.57 35.57 0 0 0
09/03/2020
38.24
 9,920 38.24 38.24 38.24 0 0 0
06/03/2020
41.11
 341,870 41.76 41.76 39.13 0 0 0
05/03/2020
39.03
 41,490 39.03 39.03 39.03 0 0 0
04/03/2020
36.51
 13,750 36.51 36.51 36.51 0 0 0
03/03/2020
34.13
 27,800 34.13 34.13 34.13 0 0 0
02/03/2020
31.90
 73,770 31.90 31.90 31.90 0 0 0
28/02/2020
29.82
 37,010 29.82 29.82 29.82 0 0 0
27/02/2020
27.89
 12,660 27.89 27.89 27.89 0 0 0
26/02/2020
26.10
 67,640 26.10 26.10 25.51 0 0 0
25/02/2020
24.42
 51,730 23.88 24.47 23.78 0 0 0
24/02/2020
24.27
 55,360 24.32 24.52 23.23 0 0 0
21/02/2020
24.87
 80,000 24.92 25.02 24.32 0 0 0
20/02/2020
24.77
 49,620 24.77 25.26 24.32 0 0 0
19/02/2020
25.26
 46,490 24.97 25.41 24.57 0 0 0
18/02/2020
24.97
 45,780 24.74 25.26 24.27 0 0 0
17/02/2020
24.52
 166,020 26.01 26.01 22.69 0 0 0
14/02/2020
24.32
 46,210 24.32 24.32 24.32 0 0 0
13/02/2020
22.74
 44,500 22.74 22.74 22.74 0 0 0
12/02/2020
21.25
 3,080 21.25 21.25 21.25 0 0 0
11/02/2020
19.86
 91,930 19.86 19.86 19.86 0 0 0
10/02/2020
18.58
 15,820 18.58 18.82 18.48 0 0 0
07/02/2020
18.55
 11,530 18.33 18.77 17.44 0 0 0
06/02/2020
18.72
 2,730 18.72 19.02 18.38 0 0 0
05/02/2020
18.58
 10,300 18.33 18.58 18.33 0 0 0
04/02/2020
18.06
 11,890 18.23 18.23 17.39 0 0 0
03/02/2020
17.58
 76,590 17.58 17.93 17.29 0 0 0
31/01/2020
18.33
 34,680 18.38 18.43 18.33 0 0 0
30/01/2020
18.33
 20,340 18.33 18.58 18.23 0 0 0
22/01/2020
18.38
 30,000 18.58 18.67 18.28 0 0 0
21/01/2020
18.28
 31,190 18.33 18.82 18.28 0 0 0
20/01/2020
18.58
 8,600 18.33 18.58 18.23 0 0 0
17/01/2020
18.33
 8,390 18.77 18.77 18.33 0 0 0
16/01/2020
18.35
 8,210 18.33 18.58 18.18 0 0 0
15/01/2020
18.33
 36,540 18.33 18.35 18.13 0 0 0
14/01/2020
18.28
 14,600 18.33 18.33 18.08 0 0 0
13/01/2020
17.98
 20,620 18.18 18.33 17.93 0 0 0
10/01/2020
17.93
 26,680 18.08 18.43 17.93 0 0 0
09/01/2020
18.33
 5,620 18.08 18.43 18.08 0 0 0
08/01/2020
18.08
 147,640 18.87 18.87 17.98 0 0 0
07/01/2020
19.07
 9,720 19.07 19.27 18.82 0 0 0

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