CTCP Tập đoàn Yeah1 (yeg)

7.09
0.06
(0.85%)
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
(2026-08-19) 		-0.51 -6.76% 11,791,100 56,420 0
6.88
12.15
7.09
2 tháng
(2026-07-20) 		-0.63 -8.22% 23,217,300 56,420 0
6.88
12.15
7.09
3 tháng
(2026-06-22) 		-1.57 -18.26% 45,219,200 56,420 0
6.88
12.15
7.09
6 tháng
(2026-03-23) 		-2.21 -23.94% 103,081,900 56,420 0
6.44
12.15
7.09
12 tháng
(2025-09-23) 		-6.19 -46.84% 312,387,000 56,420 0
6.44
14.02
7.09
24 tháng
(2024-09-30) 		-0.75 -9.63% 1,242,310,400 56,420 0
6.44
19.79
7.09
36 tháng
(2023-10-04) 		0.39 5.91% 1,530,481,200 56,420 0
5.88
19.79
7.09
60 tháng
(2021-10-14) 		-0.55 -7.24% 1,659,999,600 -2,969,682 -41.6
3.41
19.79
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
11.17
 2,133,000 11.50 11.59 11.12 0 0 0
30/04/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
29/04/2026
9.35
 420,600 9.30 9.39 9.30 0 0 0
28/04/2026
9.30
 705,600 9.35 9.58 9.30 0 0 0
27/04/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
24/04/2026
9.34
 610,400 9.29 9.35 9.29 0 0 0
23/04/2026
9.33
 1,584,200 9.53 9.58 9.30 0 0 0
22/04/2026
9.53
 1,320,600 9.49 9.72 9.49 0 0 0
21/04/2026
9.49
 599,000 9.58 9.63 9.49 0 0 0
20/04/2026
9.58
 518,800 9.63 9.67 9.53 0 0 0
17/04/2026
9.63
 549,200 9.63 9.67 9.53 0 0 0
16/04/2026
9.58
 1,057,800 9.67 9.67 9.49 0 0 0
15/04/2026
9.63
 1,292,300 9.81 9.91 9.63 0 0 0
14/04/2026
9.81
 1,162,000 10 10.14 9.72 0 0 0
13/04/2026
10
 2,288,200 9.67 10.09 9.67 0 0 0
10/04/2026
9.67
 2,233,400 9.39 9.81 9.34 0 0 0
09/04/2026
9.35
 842,300 9.39 9.44 9.32 0 0 0
08/04/2026
9.44
 2,539,300 9.39 9.44 9.25 0 0 0
07/04/2026
9.20
 422,900 9.21 9.25 9.02 0 0 0
06/04/2026
9.15
 809,000 9.35 9.35 9.14 0 0 0
03/04/2026
9.29
 925,000 9.35 9.44 9.29 0 0 0
02/04/2026
9.35
 949,300 9.49 9.49 9.33 0 0 0
01/04/2026
9.49
 884,200 9.58 9.58 9.39 0 0 0
31/03/2026
9.35
 1,389,500 9.35 9.49 9.35 0 0 0
30/03/2026
9.30
 606,800 9.21 9.39 9.19 0 0 0
27/03/2026
9.39
 2,420,000 9.11 9.58 9.11 0 0 0
26/03/2026
9.35
 692,000 9.53 9.53 9.34 0 0 0
25/03/2026
9.44
 1,248,600 9.31 9.53 9.31 0 0 0
24/03/2026
9.28
 1,104,700 9.49 9.49 8.97 0 0 0
23/03/2026
9.24
 1,949,100 9.81 9.86 9.21 0 0 0
20/03/2026
9.91
 1,552,700 10.05 10.09 9.86 0 0 0
19/03/2026
10.09
 812,100 10.19 10.19 10 0 0 0
18/03/2026
10.19
 707,100 10.42 10.47 10.19 0 0 0
17/03/2026
10.37
 884,500 10.28 10.37 10.19 0 0 0
16/03/2026
10.19
 715,000 10.23 10.28 10.09 0 0 0
13/03/2026
10.23
 1,029,600 10.09 10.28 10.09 0 0 0
12/03/2026
10.19
 1,193,900 10.23 10.51 10.14 0 0 0
11/03/2026
10.33
 963,100 10.14 10.42 10.09 0 0 0
10/03/2026
10.05
 2,623,900 10 10.61 9.81 0 0 0
09/03/2026
10.14
 1,207,600 10.14 10.65 10.14 0 0 0
06/03/2026
10.89
 1,223,000 11.21 11.21 10.89 0 0 0
05/03/2026
11.26
 1,155,300 11.26 11.45 11.12 0 0 0
04/03/2026
11.17
 3,016,000 11.21 11.36 10.79 0 0 0
03/03/2026
11.26
 1,538,000 11.26 11.36 11.17 0 0 0
02/03/2026
11.17
 3,524,400 11.26 11.54 11.17 0 0 0
27/02/2026
11.68
 1,466,600 12.06 12.06 11.68 0 0 0
26/02/2026
11.92
 4,080,000 11.68 12.29 11.68 0 0 0
25/02/2026
11.68
 1,496,000 11.64 11.68 11.50 0 0 0
24/02/2026
11.50
 1,378,400 11.50 11.78 11.45 0 0 0
23/02/2026
11.50
 1,237,100 11.40 11.50 11.40 0 0 0
20/02/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
19/02/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
18/02/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
17/02/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
16/02/2026
6.44
 492,900 6.56 6.59 6.36 0 0 0
13/02/2026
11.36
 768,300 11.40 11.54 11.36 0 0 0
12/02/2026
11.40
 446,400 11.50 11.54 11.40 0 0 0
11/02/2026
11.50
 1,317,400 11.40 11.64 11.31 0 0 0
10/02/2026
11.36
 791,700 11.40 11.45 11.26 0 0 0
09/02/2026
11.36
 723,700 11.36 11.45 11.26 0 0 0
06/02/2026
11.31
 1,259,400 11.31 11.50 11.31 0 0 0
05/02/2026
11.50
 1,373,100 11.82 11.92 11.50 0 0 0
04/02/2026
11.78
 2,152,100 11.54 11.78 11.50 0 0 0
03/02/2026
11.54
 1,553,300 11.45 11.59 11.40 0 0 0
02/02/2026
11.40
 2,126,800 11.54 11.59 11.26 0 0 0
30/01/2026
11.64
 1,065,400 11.78 11.78 11.50 0 0 0
29/01/2026
11.59
 1,087,000 11.59 11.87 11.45 0 0 0
28/01/2026
11.50
 830,200 11.68 11.73 11.40 0 0 0
27/01/2026
11.59
 727,900 11.40 11.59 11.31 0 0 0
26/01/2026
11.31
 1,618,300 11.78 11.78 11.26 0 0 0
23/01/2026
11.68
 2,026,800 11.96 12.24 11.64 0 0 0
22/01/2026
12.10
 2,965,300 12.43 12.57 11.96 0 0 0
21/01/2026
12.29
 4,410,300 11.50 12.29 11.26 0 0 0
20/01/2026
11.50
 901,900 11.54 11.64 11.40 0 0 0
19/01/2026
11.54
 1,246,900 11.45 11.68 11.45 0 0 0
16/01/2026
11.45
 1,603,800 11.68 11.73 11.45 0 0 0
15/01/2026
11.54
 1,345,800 11.50 11.64 11.31 0 0 0
14/01/2026
11.50
 2,143,600 11.45 11.82 11.40 0 0 0
13/01/2026
11.45
 1,786,000 11.40 11.64 11.31 0 0 0
12/01/2026
11.40
 1,516,000 11.17 11.40 11.07 0 0 0
09/01/2026
11.17
 1,664,800 11.40 11.50 11.12 0 0 0
08/01/2026
11.45
 1,919,700 11.31 11.68 11.31 0 0 0
07/01/2026
11.36
 981,600 11.31 11.40 11.12 0 0 0
06/01/2026
11.26
 1,302,200 11.17 11.31 11.03 0 0 0
05/01/2026
11.17
 2,133,000 11.50 11.59 11.12 0 0 0
02/01/2026
11.64
 1,065,400 11.78 11.78 11.50 0 0 0
01/01/2026
11.50
 790,900 11.64 11.68 11.50 0 0 0
31/12/2025
11.50
 790,900 11.64 11.68 11.50 0 0 0
30/12/2025
11.64
 1,798,700 11.54 11.78 11.36 0 0 0
29/12/2025
11.59
 871,000 11.68 11.82 11.54 0 0 0
26/12/2025
11.64
 2,291,300 11.92 12.06 11.40 0 0 0
25/12/2025
12.01
 2,096,000 12.06 12.52 12.01 0 0 0
24/12/2025
12.01
 1,820,700 12.06 12.29 11.87 0 0 0
23/12/2025
12.06
 3,211,100 12.34 12.57 11.96 0 0 0
22/12/2025
12.38
 2,657,700 12.71 12.85 12.29 0 0 0
19/12/2025
12.43
 3,936,500 13.08 13.27 12.43 0 0 0
18/12/2025
12.90
 5,512,400 12.90 12.90 12.52 0 0 0
17/12/2025
12.06
 563,100 12.06 12.06 12.06 0 0 0
16/12/2025
11.31
 839,600 11.12 11.40 10.89 0 0 0
15/12/2025
11.03
 1,493,700 11.17 11.36 10.93 0 0 0

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