CTCP Tập đoàn Yeah1 (yeg)

10.75
-0.30
(-2.71%)
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
(2024-10-23) 		1.23 12.92% 48,796,900 624,200 6.3
9.52
11.60
10.75
2 tháng
(2024-09-23) 		1.67 18.39% 79,200,800 1,440,400 14.1
9.05
11.60
10.75
3 tháng
(2024-08-26) 		1.20 12.57% 92,639,700 1,277,400 12.5
9.05
11.60
10.75
6 tháng
(2024-05-27) 		1.75 19.44% 188,324,100 2,083,460 21.3
9
11.60
10.75
12 tháng
(2023-11-28) 		0.59 5.78% 335,205,300 2,258,295 21.3
8.99
12.05
10.75
24 tháng
(2022-12-05) 		4.36 68.29% 373,191,800 -314,066 -20.0
4.90
12.05
10.75
36 tháng
(2021-12-08) 		1.05 10.85% 459,716,800 -3,422,167 -63.3
4.01
18
10.75
60 tháng
(2019-12-19) 		-11.90 -52.53% 516,580,580 -5,369,657 -134.6
4.01
48.20
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
9.20
 567,300 9.19 9.29 9.18 100 23,600 -0.2
02/07/2024
9.19
 479,600 9.31 9.31 9.18 6,400 73,200 -0.6
01/07/2024
9.19
 410,400 9.39 9.39 9.18 100 52,700 -0.5
28/06/2024
9.20
 880,000 9.36 9.45 9.20 26,400 25,500 0.0
27/06/2024
9.38
 320,700 9.48 9.53 9.38 0 25,600 -0.2
26/06/2024
9.53
 1,260,800 9.50 9.73 9.38 56,000 3,900 0.5
25/06/2024
9.55
 868,400 9.44 9.55 9.28 23,700 8,000 0.1
24/06/2024
9.45
 1,897,000 9.53 9.63 9.25 28,400 12,200 0.1
21/06/2024
9.25
 469,900 9.20 9.38 9.20 5,100 0 0.0
20/06/2024
9.25
 618,200 9.35 9.49 9.20 8,800 40,400 -0.3
19/06/2024
9.38
 1,347,200 9.38 9.50 9.20 6,500 35,200 -0.3
18/06/2024
9.49
 706,200 9.43 9.50 9.36 5,000 79,800 -0.7
17/06/2024
9.35
 1,231,700 9.20 9.35 9.17 26,300 235,300 -1.9
14/06/2024
9.20
 2,531,300 9.68 9.79 9.20 22,500 223,600 -1.9
13/06/2024
9.79
 1,344,700 9.93 9.96 9.66 10,100 195,500 -1.8
12/06/2024
9.95
 1,421,200 10.10 10.10 9.80 3,600 166,400 -1.6
11/06/2024
9.90
 4,000,000 10.30 10.60 9.86 452,400 333,200 1.2
10/06/2024
10.20
 2,821,200 10.65 10.70 10.10 32,700 13,600 0.2
07/06/2024
10.10
 4,413,800 9.49 10.10 9.49 843,800 17,200 8.2
06/06/2024
9.45
 2,942,400 9.15 9.60 9.01 503,300 34,640 4.4
05/06/2024
9.16
 1,141,800 9.24 9.24 9.05 10,500 4,100 0.1
04/06/2024
9.22
 447,900 9.30 9.30 9.15 700 24,600 -0.2
03/06/2024
9.21
 422,700 9.18 9.28 9.18 1,600 28,800 -0.3
31/05/2024
9.18
 1,179,700 9.15 9.43 9.15 3,000 148,000 -1.4
30/05/2024
9.33
 774,900 9.25 9.34 9.15 400 2,200 -0.0
29/05/2024
9.34
 1,058,000 9.35 9.39 9.15 15,300 59,700 -0.4
28/05/2024
9.35
 1,543,200 9.16 9.40 9 175,200 0 1.6
27/05/2024
9
 1,285,500 9.18 9.20 8.98 2,000 14,200 -0.1
24/05/2024
9.16
 1,457,200 9.55 9.58 9.11 41,200 7,700 0.3
23/05/2024
9.57
 1,496,700 9.55 9.70 9.36 16,300 19,600 -0.0
22/05/2024
9.55
 1,612,500 9.45 9.73 9.42 18,900 44,000 -0.2
21/05/2024
9.40
 2,183,000 9.40 9.40 9.10 8,800 17,200 -0.1
20/05/2024
9.34
 1,065,100 9.39 9.50 9.33 22,100 73,900 -0.5
17/05/2024
9.40
 1,542,800 9.38 9.61 9.35 31,200 80,900 -0.5
16/05/2024
9.44
 722,600 9.45 9.60 9.42 16,300 9,400 0.1
15/05/2024
9.44
 1,200,200 9.36 9.60 9.34 15,600 48,500 -0.3
14/05/2024
9.27
 1,428,000 9.56 9.66 9.27 3,400 86,200 -0.8
13/05/2024
9.60
 945,100 9.89 9.89 9.51 300 15,800 -0.2
10/05/2024
9.90
 2,801,000 9.94 10.15 9.73 63,100 176,800 -1.1
09/05/2024
9.70
 2,755,200 9.55 10 9.49 79,600 107,800 -0.3
08/05/2024
9.55
 741,500 9.74 9.74 9.46 16,100 9,800 0.1
07/05/2024
9.74
 2,097,200 9.39 9.75 9.30 181,500 47,800 1.3
06/05/2024
9.20
 413,400 9.12 9.24 9.10 106,100 3,400 0.9
03/05/2024
9.10
 219,600 9.25 9.30 9.10 0 8,400 -0.1
02/05/2024
9.20
 474,500 9.19 9.30 9.15 97,700 300 0.9
26/04/2024
9.08
 292,200 9.12 9.13 9.06 43,700 0 0.4
25/04/2024
9.13
 297,100 9.02 9.14 9.02 32,000 2,100 0.3
24/04/2024
9.09
 252,200 9.01 9.14 9.01 18,900 0 0.2
23/04/2024
9
 330,900 9.20 9.20 8.93 0 1,000 -0.0
22/04/2024
9.19
 235,300 9.20 9.20 9.07 500 0 0.0
19/04/2024
9.14
 662,700 9.30 9.36 8.99 0 2,100 -0.0
17/04/2024
9.36
 425,900 9.48 9.48 9.15 3,000 0 0.0
16/04/2024
9.48
 1,737,500 8.99 9.48 8.50 1,000 5,500 -0.0
15/04/2024
8.99
 1,685,500 9.20 9.28 8.57 0 0 0
12/04/2024
9.20
 750,400 9.10 9.39 9.07 300 58,400 -0.5
11/04/2024
9.09
 547,300 9.13 9.13 9 5,500 0 0.0
10/04/2024
9.16
 534,800 9.21 9.40 9.16 0 12,900 -0.1
09/04/2024
9.20
 846,400 9 9.30 9 60,400 0 0.6
08/04/2024
9
 1,213,600 9.42 9.46 9 100 0 0.0
05/04/2024
9.55
 1,832,100 10 10 9.47 18,300 1,300 0.2
04/04/2024
10.05
 1,092,600 10.20 10.25 10.05 800 5,000 -0.0
03/04/2024
10.20
 2,228,400 10.45 10.55 10.20 3,300 0 0.0
02/04/2024
10.50
 1,938,500 10.45 10.55 10.25 500 20,900 -0.2
01/04/2024
10.45
 1,051,600 10.45 10.55 10.30 100 7,600 -0.1
29/03/2024
10.45
 1,019,800 10.75 10.75 10.40 141,300 0 1.5
28/03/2024
10.70
 1,723,700 10.60 10.85 10.50 20,000 19,800 0.0
27/03/2024
10.60
 1,995,800 10.35 10.60 10.25 8,500 36,200 -0.3
26/03/2024
10.40
 748,900 10.30 10.45 10.30 0 70,800 -0.7
25/03/2024
10.30
 1,849,400 10.50 10.50 10.30 500 17,400 -0.2
22/03/2024
10.50
 1,016,600 10.55 10.65 10.45 29,900 3,700 0.3
21/03/2024
10.55
 1,405,400 10.70 10.70 10.40 95,400 3,800 1.0
20/03/2024
10.60
 2,506,000 10.50 10.75 10.35 8,100 230,600 -2.3
19/03/2024
10.50
 2,886,600 10.70 10.85 10.35 0 558,400 -5.9
18/03/2024
10.85
 3,867,700 11.25 11.40 10.50 0 0 0
15/03/2024
11.15
 3,626,800 10.80 11.30 10.75 17,100 800 0.2
14/03/2024
11
 4,182,800 10.55 11 10.40 785,600 3,000 8.3
13/03/2024
10.50
 1,099,200 10.40 10.60 10.35 0 5,100 -0.1
12/03/2024
10.50
 1,496,400 10.40 10.50 10.25 500 0 0.0
11/03/2024
10.40
 1,545,300 10.55 10.60 10.25 0 95,900 -1.0
08/03/2024
10.55
 1,682,300 10.70 10.80 10.35 10 19,400 -0.2
07/03/2024
10.75
 1,628,300 10.60 10.80 10.50 0 1,900 -0.0
06/03/2024
10.60
 1,674,300 10.70 11 10.55 66,501 41,700 0.3
05/03/2024
10.55
 1,087,800 10.70 10.75 10.50 0 20,500 -0.2
04/03/2024
10.70
 1,047,100 10.80 10.85 10.55 400 100 0.0
01/03/2024
10.75
 975,500 10.80 10.85 10.55 8,200 300 0.1
29/02/2024
10.80
 1,520,600 10.85 10.90 10.55 17,800 28,300 -0.1
28/02/2024
10.90
 2,903,100 10.50 11 10.40 80,000 398,572 -3.4
27/02/2024
10.45
 1,574,800 10.45 10.50 10.30 1,000 296,527 -3.1
26/02/2024
10.35
 1,455,500 10.60 10.70 10.30 47,800 12,600 0.4
23/02/2024
10.60
 1,613,700 11.25 11.30 10.60 83,500 105,600 -0.2
22/02/2024
11.15
 5,640,900 10.45 11.15 10.40 623,600 0 6.7
21/02/2024
10.45
 1,010,100 10.40 10.50 10.25 2,900 47,000 -0.5
20/02/2024
10.40
 1,255,900 10.30 10.40 10.15 0 235,200 -2.4
19/02/2024
10.25
 1,383,600 10.50 10.60 10.25 8,500 500 0.1
16/02/2024
10.45
 803,700 10.60 10.75 10.45 500 7,800 -0.1
15/02/2024
10.60
 1,602,400 10.50 10.90 10.40 350,700 4,100 3.7
07/02/2024
10.40
 784,700 10.45 10.50 10.20 0 200 -0.0
06/02/2024
10.30
 885,700 10.40 10.45 10.20 44,500 60,200 -0.2
05/02/2024
10.25
 535,700 10.50 10.50 10.20 5,000 169,200 -1.7
02/02/2024
10.40
 499,600 10.65 10.70 10.40 330 4,807 -0.0

Chính sách bảo mật | Điều khoản sử dụng |