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)
22/03/2019
54.19
 80,120 54.19 54.19 54.19 0 0 0
21/03/2019
50.67
 833,940 44.14 50.67 44.14 0 0 0
20/03/2019
47.40
 26,300 47.40 47.40 47.40 0 0 0
19/03/2019
50.92
 62,560 50.92 50.92 50.92 0 0 0
18/03/2019
54.74
 7,010 54.74 54.74 54.74 0 0 0
15/03/2019
58.85
 17,180 58.85 58.85 58.85 0 0 0
14/03/2019
63.26
 21,520 63.26 63.26 63.26 0 0 0
13/03/2019
68.01
 21,710 68.01 68.01 68.01 0 0 0
12/03/2019
73.11
 135,330 73.11 73.11 73.11 0 0 0
11/03/2019
78.61
 25,930 78.61 78.61 78.61 0 0 0
08/03/2019
84.51
 66,340 84.51 84.51 84.51 0 0 0
07/03/2019
90.85
 470,780 90.85 103.08 90.85 0 0 0
06/03/2019
97.68
 15,250 97.68 97.68 97.68 0 0 0
05/03/2019
105.01
 14,990 105.01 105.01 105.01 0 0 0
04/03/2019
112.89
 17,190 114.43 114.48 112.89 0 0 0
01/03/2019
121.36
 1,080 123.74 123.74 119.38 0 0 0
28/02/2019
118.98
 21,120 118.59 119.38 118.59 0 0 0
27/02/2019
118.59
 9,240 118.64 118.64 117.45 0 0 0
26/02/2019
116.95
 4,700 116.90 117.00 116.90 0 0 0
25/02/2019
116.90
 2,250 117.89 118.88 116.90 0 0 0
22/02/2019
118.78
 2,280 118.88 118.88 114.43 0 0 0
21/02/2019
118.64
 230 116.41 118.64 116.41 0 0 0
20/02/2019
118.88
 11,690 117.30 118.88 117.30 0 0 0
19/02/2019
116.36
 25,740 116.80 116.90 115.91 0 0 0
18/02/2019
116.16
 3,900 114.67 116.90 114.48 0 0 0
15/02/2019
116.85
 1,080 117.25 117.25 115.42 0 0 0
14/02/2019
117.30
 2,980 117.40 117.40 115.52 0 0 0
13/02/2019
117.35
 3,460 115.81 118.74 115.81 0 0 0
12/02/2019
116.16
 7,560 115.27 117.74 115.12 0 0 0
11/02/2019
115.17
 5,450 115.71 117.79 115.02 0 0 0
01/02/2019
118.39
 1,780 117.40 118.39 117.40 0 0 0
31/01/2019
116.90
 1,100 116.46 118.39 116.46 0 0 0
30/01/2019
118.88
 10,490 123.79 123.79 116.61 0 0 0
29/01/2019
116.46
 1,990 114.18 116.46 114.18 0 0 0
28/01/2019
114.18
 7,690 117.40 117.40 114.18 0 0 0
25/01/2019
116.90
 8,260 116.41 118.39 114.92 0 0 0
24/01/2019
116.65
 11,730 109.47 118.88 109.47 0 0 0
23/01/2019
116.85
 12,360 112.49 117.84 112.49 0 0 0
22/01/2019
117.84
 4,570 114.92 117.84 114.67 0 0 0
21/01/2019
117.84
 4,940 116.41 117.84 116.41 0 0 0
18/01/2019
114.43
 1,160 114.18 117.69 114.18 0 0 0
17/01/2019
116.90
 1,520 116.41 118.88 116.41 0 0 0
16/01/2019
117.00
 1,280 117.00 119.38 116.90 0 0 0
15/01/2019
119.38
 2,670 120.37 120.37 116.90 0 0 0
14/01/2019
118.88
 12,990 123.34 123.34 117.25 0 0 0
11/01/2019
120.37
 16,160 123.84 123.84 114.43 0 0 0
10/01/2019
119.87
 7,160 113.93 122.35 113.93 0 0 0
09/01/2019
115.22
 22,400 115.27 118.39 115.17 0 0 0
08/01/2019
123.79
 13,770 112.44 123.79 108.33 0 0 0
07/01/2019
116.41
 8,430 112.49 116.90 112.44 0 0 0
04/01/2019
117.89
 13,670 117.89 118.88 116.41 0 0 0
03/01/2019
117.89
 4,720 113.93 117.89 109.97 0 0 0
02/01/2019
117.89
 1,170 117.89 122.85 114.67 0 0 0
28/12/2018
116.41
 16,620 123.74 123.74 112.94 0 0 0
27/12/2018
116.41
 1,210 120.37 120.37 113.93 0 0 0
26/12/2018
112.94
 2,950 104.07 113.78 104.07 0 0 0
25/12/2018
106.35
 2,000 111.45 112.44 105.96 0 0 0
24/12/2018
113.93
 1,300 113.93 113.93 110.51 0 0 0
21/12/2018
113.93
 3,520 112.94 113.93 112.94 0 0 0
20/12/2018
113.93
 17,280 116.16 118.39 113.93 0 0 0
19/12/2018
116.16
 5,180 119.87 119.87 114.43 0 0 0
18/12/2018
119.87
 11,740 123.84 123.84 115.32 0 0 0
17/12/2018
123.84
 20,760 126.81 126.81 118.19 0 0 0
14/12/2018
127.06
 5,550 130.77 130.77 126.91 0 0 0
13/12/2018
131.02
 9,090 133.74 133.74 130.77 0 0 0
12/12/2018
133.74
 3,480 133.69 133.74 130.82 0 0 0
11/12/2018
133.74
 1,650 133.69 133.74 132.26 0 0 0
10/12/2018
133.74
 2,960 133.74 133.74 133.69 0 0 0
07/12/2018
133.74
 8,630 132.26 136.72 132.26 0 0 0
06/12/2018
132.26
 1,420 133.74 134.24 129.29 0 0 0
05/12/2018
138.20
 240 138.45 138.45 132.75 0 0 0
04/12/2018
138.65
 540 137.66 138.70 137.66 0 0 0
03/12/2018
138.70
 2,650 139.19 139.19 138.70 0 0 0
30/11/2018
131.22
 6,630 132.26 132.26 131.22 0 0 0
29/11/2018
132.26
 36,500 141.62 141.62 132.11 0 0 0
28/11/2018
140.68
 18,870 133.74 140.68 131.27 0 0 0
27/11/2018
133.74
 2,650 137.21 138.65 133.74 0 0 0
26/11/2018
138.45
 750 138.45 138.70 138.45 0 0 0
23/11/2018
138.70
 610 133.84 139.19 133.74 0 0 0
22/11/2018
143.16
 200 143.65 143.65 143.16 0 0 0
21/11/2018
143.16
 220 144.15 144.15 143.16 0 0 0
20/11/2018
143.65
 12,890 143.65 148.60 143.65 0 0 0
19/11/2018
143.65
 200 141.67 143.65 141.67 0 0 0
16/11/2018
141.17
 17,950 148.60 149.40 141.17 0 0 0
15/11/2018
149.35
 31,930 149.10 149.60 148.70 0 0 0
14/11/2018
149.10
 23,010 145.63 151.08 145.63 0 0 0
13/11/2018
144.64
 9,770 148.60 153.06 144.64 0 0 0
12/11/2018
148.60
 20,570 143.80 148.60 143.65 0 0 0
09/11/2018
143.55
 22,570 142.81 143.65 142.81 0 0 0
08/11/2018
142.17
 19,080 143.65 143.65 141.82 0 0 0
07/11/2018
141.17
 4,160 143.65 143.65 139.69 0 0 0
06/11/2018
140.13
 5,270 139.69 140.13 138.70 0 0 0
05/11/2018
139.69
 14,650 143.65 143.65 139.69 0 0 0
02/11/2018
141.67
 370 138.70 141.67 138.70 0 0 0
01/11/2018
138.70
 1,710 128.79 139.84 128.79 0 0 0
31/10/2018
138.25
 6,910 142.91 142.91 138.25 0 0 0
30/10/2018
138.35
 8,870 138.70 138.70 138.25 0 0 0
29/10/2018
138.30
 19,930 138.30 138.95 128.79 0 0 0
26/10/2018
138.30
 13,160 138.20 138.30 133.30 0 0 0
25/10/2018
137.31
 23,740 129.29 138.80 128.99 0 0 0

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