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)
15/08/2019
26.30
 28,360 25.86 26.60 25.86 0 0 0
14/08/2019
27.05
 70,620 26.20 27.24 26.20 0 0 0
13/08/2019
26.01
 77,870 27.24 27.29 25.66 0 0 0
12/08/2019
27.39
 56,350 27.24 27.54 26.55 0 0 0
09/08/2019
25.96
 146,470 23.18 25.96 24.62 0 0 0
08/08/2019
24.27
 111,090 23.18 24.77 23.18 0 0 0
07/08/2019
24.77
 78,750 24.87 25.11 24.62 0 0 0
06/08/2019
25.96
 98,570 26.50 27.64 25.96 0 0 0
05/08/2019
27.89
 89,340 30.61 30.61 27.89 0 0 0
02/08/2019
29.97
 71,510 29.97 31.70 29.97 0 0 0
01/08/2019
29.97
 23,770 29.47 30.22 29.47 0 0 0
31/07/2019
29.47
 63,830 28.78 31.45 28.78 0 0 0
30/07/2019
30.91
 54,980 31.21 31.70 30.91 0 0 0
29/07/2019
33.19
 104,790 35.67 35.67 33.19 0 0 0
26/07/2019
35.67
 37,460 36.66 36.66 35.67 0 0 0
25/07/2019
36.66
 28,590 37.15 37.15 36.41 0 0 0
24/07/2019
37.05
 28,870 36.56 37.65 36.41 0 0 0
23/07/2019
36.66
 55,920 36.66 36.95 36.41 0 0 0
22/07/2019
37.40
 27,150 36.90 38.14 36.90 0 0 0
19/07/2019
38.64
 32,480 40.02 39.63 38.54 0 0 0
18/07/2019
39.33
 10,390 40.02 40.02 39.23 0 0 0
17/07/2019
40.02
 27,670 40.77 40.77 39.13 0 0 0
16/07/2019
40.22
 36,260 39.63 40.57 39.63 0 0 0
15/07/2019
39.43
 41,120 41.46 40.12 39.43 0 0 0
12/07/2019
40.12
 56,030 41.46 41.61 39.63 0 0 0
11/07/2019
41.86
 37,150 43.84 44.33 41.61 0 0 0
10/07/2019
43.05
 65,240 42.35 43.59 42.35 0 0 0
09/07/2019
41.61
 93,930 39.73 41.61 39.73 0 0 0
08/07/2019
39.13
 68,380 38.14 39.58 38.14 0 0 0
05/07/2019
38.14
 93,630 37.65 38.88 37.65 0 0 0
04/07/2019
37.65
 45,050 36.46 37.80 36.80 0 0 0
03/07/2019
37.65
 219,870 36.46 37.65 36.41 0 0 0
02/07/2019
37.15
 225,640 37.15 37.84 36.41 0 0 0
01/07/2019
37.15
 149,820 37.15 38.64 36.41 0 0 0
28/06/2019
36.41
 230,380 36.41 37.65 36.41 0 0 0
27/06/2019
37.70
 210,830 37.70 37.94 37.65 0 0 0
26/06/2019
38.64
 339,140 38.64 40.37 37.80 0 0 0
25/06/2019
40.62
 246,880 41.61 42.10 39.63 0 0 0
24/06/2019
41.61
 259,100 43.34 43.49 41.61 0 0 0
21/06/2019
43.34
 122,890 43.34 43.94 43.34 0 0 0
20/06/2019
43.84
 37,200 44.38 44.38 43.34 0 0 0
19/06/2019
43.49
 95,580 43.49 44.33 43.49 0 0 0
18/06/2019
43.10
 361,010 45.47 45.97 42.85 0 0 0
17/06/2019
45.47
 44,050 45.82 46.02 45.23 0 0 0
14/06/2019
46.32
 70,380 45.08 46.66 45.08 0 0 0
13/06/2019
45.42
 22,800 44.19 45.57 44.19 0 0 0
12/06/2019
45.18
 48,510 45.08 45.18 44.14 0 0 0
11/06/2019
45.18
 35,440 45.18 45.27 42.35 0 0 0
10/06/2019
45.18
 26,420 46.56 46.56 45.08 0 0 0
07/06/2019
46.56
 58,410 46.51 46.56 44.58 0 0 0
06/06/2019
46.51
 48,400 47.80 47.80 45.57 0 0 0
05/06/2019
44.73
 186,520 43.10 44.78 43.05 0 0 0
04/06/2019
41.86
 70,460 44.33 44.33 41.86 0 0 0
03/06/2019
44.48
 58,160 45.08 45.13 43.84 0 0 0
31/05/2019
45.13
 95,540 45.92 45.92 44.58 0 0 0
30/05/2019
45.92
 37,800 46.07 46.12 45.62 0 0 0
29/05/2019
46.12
 60,970 46.41 46.56 46.12 0 0 0
28/05/2019
46.36
 60,650 46.07 47.06 45.87 0 0 0
27/05/2019
46.07
 130,850 43.84 47.06 43.84 0 0 0
24/05/2019
46.32
 333,690 46.32 47.06 46.32 0 0 0
23/05/2019
49.78
 161,570 51.52 53.25 49.78 0 0 0
22/05/2019
53.50
 153,600 53.50 53.99 53.10 0 0 0
21/05/2019
52.01
 73,570 51.91 53.50 51.91 0 0 0
20/05/2019
51.71
 44,620 50.18 51.71 50.08 0 0 0
17/05/2019
50.53
 31,790 48.54 51.52 48.54 0 0 0
16/05/2019
48.25
 20,250 47.55 48.94 46.56 0 0 0
15/05/2019
46.22
 155,440 47.85 48.05 44.88 0 0 0
14/05/2019
47.85
 169,290 50.77 50.77 47.85 0 0 0
13/05/2019
50.77
 30,630 50.53 51.02 50.28 0 0 0
10/05/2019
51.02
 37,430 50.82 51.86 50.03 0 0 0
09/05/2019
51.52
 42,620 52.75 53.30 51.07 0 0 0
08/05/2019
52.75
 48,930 53.99 53.99 52.75 0 0 0
07/05/2019
53.99
 43,460 54.24 54.24 53.25 0 0 0
06/05/2019
53.99
 47,380 53.75 54.39 53.50 0 0 0
03/05/2019
54.49
 31,000 54.93 54.93 53.99 0 0 0
02/05/2019
54.93
 42,960 55.48 55.48 54.34 0 0 0
26/04/2019
55.53
 35,190 55.08 55.58 54.54 0 0 0
25/04/2019
55.53
 36,890 53.99 55.53 53.99 0 0 0
24/04/2019
55.48
 55,510 54.24 55.48 53.50 0 0 0
23/04/2019
54.98
 27,730 54.59 55.18 54.49 0 0 0
22/04/2019
54.54
 26,360 55.48 55.48 54.29 0 0 0
19/04/2019
55.48
 28,480 55.08 55.83 54.64 0 0 0
18/04/2019
54.98
 44,720 54.98 55.48 54.49 0 0 0
17/04/2019
55.48
 46,230 54.98 55.53 54.69 0 0 0
16/04/2019
55.48
 43,140 56.47 56.47 54.98 0 0 0
12/04/2019
56.47
 30,850 55.48 56.72 54.49 0 0 0
11/04/2019
55.48
 81,180 53.35 56.22 53.35 0 0 0
10/04/2019
53.35
 84,100 53.35 55.03 53.35 0 0 0
09/04/2019
54.49
 119,270 55.48 56.97 54.29 0 0 0
08/04/2019
56.97
 178,680 61.57 61.67 56.27 0 0 0
05/04/2019
60.43
 165,240 58.20 62.22 58.20 0 0 0
04/04/2019
58.20
 148,570 58.20 58.20 56.47 0 0 0
03/04/2019
54.44
 123,470 54.44 54.44 53.00 0 0 0
02/04/2019
50.92
 134,530 50.82 51.52 50.03 0 0 0
01/04/2019
50.82
 59,820 51.52 51.52 49.53 0 0 0
29/03/2019
49.53
 215,230 48.40 55.38 48.40 0 0 0
28/03/2019
52.01
 105,370 55.88 55.88 52.01 0 0 0
27/03/2019
55.88
 164,610 61.92 61.92 55.88 0 0 0
26/03/2019
59.94
 428,730 56.92 61.42 53.99 0 0 0
25/03/2019
57.96
 281,260 57.96 57.96 56.97 0 0 0

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