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)
06/01/2020
18.77
 34,390 18.33 18.82 18.28 0 0 0
03/01/2020
18.33
 24,070 18.82 19.07 18.23 0 0 0
02/01/2020
18.92
 26,340 18.33 19.07 18.33 0 0 0
31/12/2019
18.33
 21,070 18.67 18.67 17.93 0 0 0
30/12/2019
18.67
 14,250 18.67 18.67 18.28 0 0 0
27/12/2019
18.67
 3,930 19.12 19.12 18.67 0 0 0
26/12/2019
19.02
 7,220 18.97 19.07 18.77 0 0 0
25/12/2019
18.97
 10,260 19.07 19.07 18.67 0 0 0
24/12/2019
19.07
 8,210 19.07 19.32 18.38 0 0 0
23/12/2019
19.07
 13,140 18.33 19.47 18.33 0 0 0
20/12/2019
18.33
 56,630 17.98 19.32 17.98 0 0 0
19/12/2019
19.32
 19,700 20.31 20.31 18.92 0 0 0
18/12/2019
19.32
 8,470 20.71 20.71 19.32 0 0 0
17/12/2019
20.71
 103,110 19.81 21.50 19.81 0 0 0
16/12/2019
21.30
 11,780 21.30 21.30 21.30 0 0 0
13/12/2019
19.91
 18,240 18.63 19.91 18.63 0 0 0
12/12/2019
18.63
 14,470 18.72 18.72 18.58 0 0 0
11/12/2019
18.72
 26,070 18.92 19.27 18.72 0 0 0
10/12/2019
19.32
 20,780 19.42 19.57 19.17 0 0 0
09/12/2019
19.71
 9,090 19.76 19.76 19.32 0 0 0
06/12/2019
19.76
 34,070 19.52 19.81 19.52 0 0 0
05/12/2019
19.96
 17,290 20.31 20.31 19.81 0 0 0
04/12/2019
20.31
 17,460 20.31 20.46 20.06 0 0 0
03/12/2019
20.80
 18,540 21.20 21.20 20.78 0 0 0
02/12/2019
21.55
 17,740 21.92 21.92 21.45 0 0 0
29/11/2019
21.92
 20,190 22.14 22.14 21.80 0 0 0
28/11/2019
22.12
 33,470 22.79 22.81 22.12 0 0 0
27/11/2019
22.34
 20,180 22.29 23.78 22.29 0 0 0
26/11/2019
22.39
 29,490 21.84 22.39 21.84 0 0 0
25/11/2019
22.61
 22,810 23.03 23.16 22.54 0 0 0
22/11/2019
23.16
 23,290 23.16 23.53 23.03 0 0 0
21/11/2019
23.53
 35,450 23.68 23.78 23.53 0 0 0
20/11/2019
23.90
 47,350 24.12 24.12 23.83 0 0 0
19/11/2019
24.12
 18,050 24.27 24.27 24.02 0 0 0
18/11/2019
24.27
 10,330 24.52 24.52 24.17 0 0 0
15/11/2019
24.52
 38,250 24.87 24.87 24.47 0 0 0
14/11/2019
24.87
 37,800 24.87 25.06 24.67 0 0 0
13/11/2019
24.87
 44,270 24.92 25.02 24.77 0 0 0
12/11/2019
25.16
 31,280 25.41 25.41 24.97 0 0 0
11/11/2019
25.41
 21,630 25.26 25.51 25.16 0 0 0
08/11/2019
25.66
 16,030 26.15 26.15 25.66 0 0 0
07/11/2019
25.86
 52,890 26.10 26.10 25.66 0 0 0
06/11/2019
26.10
 25,110 26.55 26.55 25.91 0 0 0
05/11/2019
26.06
 25,970 26.15 26.25 25.96 0 0 0
04/11/2019
26.15
 26,420 26.70 26.70 25.81 0 0 0
01/11/2019
26.45
 13,470 26.55 26.90 26.45 0 0 0
31/10/2019
26.55
 11,020 26.80 26.95 26.40 0 0 0
30/10/2019
26.80
 6,920 27.29 27.29 26.75 0 0 0
29/10/2019
26.90
 11,250 26.50 27.54 26.50 0 0 0
28/10/2019
27.10
 12,600 27.05 27.64 27.05 0 0 0
25/10/2019
27.24
 3,930 27.99 28.04 26.75 0 0 0
24/10/2019
27.99
 16,600 26.30 28.14 26.20 0 0 0
23/10/2019
26.30
 45,820 26.25 26.95 25.91 0 0 0
22/10/2019
27.64
 218,030 27.64 28.23 27.64 0 0 0
21/10/2019
29.72
 7,530 29.72 29.72 29.52 0 0 0
18/10/2019
29.72
 15,770 29.72 29.87 29.47 0 0 0
17/10/2019
29.72
 26,940 29.72 30.02 29.67 0 0 0
16/10/2019
29.72
 16,700 29.72 30.17 29.67 0 0 0
15/10/2019
29.77
 14,940 29.52 29.82 29.52 0 0 0
14/10/2019
29.72
 31,960 29.72 29.82 29.52 0 0 0
11/10/2019
29.72
 19,970 29.52 29.97 29.52 0 0 0
10/10/2019
29.52
 10,300 29.72 29.82 29.47 0 0 0
09/10/2019
29.72
 10,150 29.87 30.17 29.72 0 0 0
08/10/2019
30.17
 17,120 29.87 30.22 29.82 0 0 0
07/10/2019
29.87
 23,180 29.82 30.41 29.72 0 0 0
04/10/2019
29.72
 14,500 29.82 30.22 29.72 0 0 0
03/10/2019
29.82
 12,810 30.22 30.36 29.82 0 0 0
02/10/2019
30.22
 30,670 29.97 30.61 29.97 0 0 0
01/10/2019
29.97
 21,780 29.72 30.27 29.72 0 0 0
30/09/2019
29.72
 22,320 30.32 30.36 29.72 0 0 0
27/09/2019
30.32
 34,750 30.86 31.06 30.22 0 0 0
26/09/2019
30.22
 15,900 29.72 31.16 29.72 0 0 0
25/09/2019
29.77
 49,990 29.67 30.22 29.28 0 0 0
24/09/2019
30.22
 35,120 31.45 31.45 30.22 0 0 0
23/09/2019
31.45
 30,480 31.36 32.20 30.96 0 0 0
20/09/2019
31.21
 37,420 31.70 31.70 30.71 0 0 0
19/09/2019
29.92
 103,090 33.63 34.08 29.67 0 0 0
18/09/2019
31.85
 33,120 27.64 31.85 31.06 0 0 0
17/09/2019
29.77
 51,340 27.64 29.77 27.64 0 0 0
16/09/2019
27.84
 37,050 28.48 28.68 26.75 0 0 0
13/09/2019
28.68
 180,690 29.23 29.47 28.48 0 0 0
12/09/2019
30.61
 153,790 30.56 31.70 30.46 0 0 0
11/09/2019
32.49
 288,360 32.79 34.67 32.49 0 0 0
10/09/2019
34.92
 276,390 36.80 36.80 34.67 0 0 0
09/09/2019
34.43
 165,830 32.69 34.43 32.59 0 0 0
06/09/2019
32.20
 150,430 32.69 32.69 31.21 0 0 0
05/09/2019
30.56
 78,540 30.56 30.56 30.22 0 0 0
04/09/2019
28.58
 129,520 28.58 28.58 27.99 0 0 0
03/09/2019
26.75
 174,570 26.75 26.75 26.70 0 0 0
30/08/2019
25.02
 21,430 24.87 25.21 24.87 0 0 0
29/08/2019
24.92
 6,730 24.87 25.21 24.82 0 0 0
28/08/2019
25.11
 38,430 25.11 25.26 24.77 0 0 0
27/08/2019
25.11
 23,060 25.02 25.41 24.77 0 0 0
26/08/2019
25.11
 72,150 25.02 25.26 24.27 0 0 0
23/08/2019
25.26
 27,340 25.02 26.01 25.02 0 0 0
22/08/2019
25.02
 9,710 25.61 25.76 25.02 0 0 0
21/08/2019
25.26
 26,180 25.26 25.76 25.26 0 0 0
20/08/2019
25.02
 20,920 25.26 25.76 25.02 0 0 0
19/08/2019
25.76
 33,850 26.25 26.25 25.02 0 0 0
16/08/2019
24.92
 39,250 26.15 26.15 24.92 0 0 0

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