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)
12/12/2025
11.17
 2,451,300 11.92 11.92 11.12 0 0 0
11/12/2025
11.92
 1,108,200 12.10 12.10 11.73 0 0 0
10/12/2025
11.96
 1,370,300 12.24 12.29 11.96 0 0 0
09/12/2025
12.06
 4,852,800 11.87 12.34 11.87 0 0 0
08/12/2025
11.73
 1,138,200 11.59 11.73 11.50 0 0 0
05/12/2025
11.54
 865,300 11.73 11.78 11.54 0 0 0
04/12/2025
11.73
 2,881,100 11.45 12.01 11.45 0 0 0
03/12/2025
11.40
 813,300 11.54 11.54 11.36 0 0 0
02/12/2025
11.45
 1,166,600 11.21 11.50 11.12 0 0 0
01/12/2025
11.12
 650,700 11.17 11.26 11.07 0 0 0
28/11/2025
11.21
 946,000 11.31 11.40 11.12 0 0 0
27/11/2025
11.31
 482,900 11.45 11.50 11.31 0 0 0
26/11/2025
11.45
 603,200 11.36 11.54 11.36 0 0 0
25/11/2025
11.36
 1,023,700 11.64 11.64 11.36 0 0 0
24/11/2025
11.54
 2,350,500 11.12 11.68 11.12 0 0 0
21/11/2025
11.12
 1,150,400 11.12 11.17 10.93 0 0 0
20/11/2025
11.12
 975,500 11.26 11.26 11.03 0 0 0
19/11/2025
11.21
 687,000 11.40 11.40 11.17 0 0 0
18/11/2025
11.40
 1,042,400 11.36 11.59 11.36 0 0 0
17/11/2025
11.45
 931,000 11.36 11.45 11.21 0 0 0
14/11/2025
11.31
 1,096,000 11.31 11.45 11.26 0 0 0
13/11/2025
11.36
 1,362,300 11.21 11.59 11.21 0 0 0
12/11/2025
11.17
 969,300 11.03 11.21 10.98 0 0 0
11/11/2025
10.98
 1,006,300 11.26 11.26 10.84 0 0 0
10/11/2025
11.12
 772,500 11.21 11.31 11.12 0 0 0
07/11/2025
11.21
 1,069,700 11.54 11.54 11.17 0 0 0
06/11/2025
11.50
 844,600 11.50 11.68 11.40 0 0 0
05/11/2025
11.40
 688,300 11.50 11.50 11.36 0 0 0
04/11/2025
11.50
 1,612,400 11.31 11.59 11.03 0 0 0
03/11/2025
11.36
 1,611,600 11.68 11.68 11.31 0 0 0
31/10/2025
11.68
 1,724,700 11.59 11.73 11.50 0 0 0
30/10/2025
11.73
 765,800 11.92 11.92 11.73 0 0 0
29/10/2025
11.82
 1,275,200 11.73 11.96 11.73 0 0 0
28/10/2025
11.68
 927,200 11.64 11.68 11.45 0 0 0
27/10/2025
11.59
 986,800 11.54 11.73 11.50 0 0 0
24/10/2025
11.40
 1,325,400 11.59 11.59 11.21 0 0 0
23/10/2025
11.59
 931,200 11.64 11.78 11.50 0 0 0
22/10/2025
11.68
 890,000 11.78 11.87 11.40 0 0 0
21/10/2025
11.78
 3,420,300 11.26 11.92 11.26 0 0 0
20/10/2025
11.31
 2,716,100 12.15 12.29 11.31 0 0 0
17/10/2025
12.15
 2,075,200 12.43 12.43 12.06 0 0 0
16/10/2025
12.43
 1,262,400 12.24 12.57 12.20 0 0 0
15/10/2025
12.15
 4,215,700 12.52 12.52 12.06 0 0 0
14/10/2025
12.52
 3,664,700 12.99 13.08 12.34 0 0 0
13/10/2025
12.94
 2,333,900 12.85 12.99 12.80 0 0 0
10/10/2025
12.99
 1,391,400 13.13 13.18 12.99 0 0 0
09/10/2025
12.99
 1,539,900 13.08 13.18 12.80 0 0 0
08/10/2025
13.08
 1,524,100 13.13 13.27 12.94 0 0 0
07/10/2025
12.94
 1,421,300 13.27 13.27 12.94 0 0 0
06/10/2025
13.22
 1,036,900 12.90 13.27 12.85 0 0 0
03/10/2025
12.80
 2,498,300 13.08 13.08 12.80 0 0 0
02/10/2025
13.08
 1,718,900 13.55 13.64 13.08 0 0 0
01/10/2025
13.41
 1,646,400 13.46 13.55 13.27 0 0 0
30/09/2025
13.32
 3,379,800 13.79 13.83 13.13 0 0 0
29/09/2025
13.79
 3,550,400 14.02 14.25 13.74 0 0 0
26/09/2025
14.02
 5,156,900 13.74 14.21 13.55 0 0 0
25/09/2025
13.69
 4,060,100 13.55 13.93 13.41 0 0 0
24/09/2025
13.50
 2,110,000 13.46 13.64 13.27 0 0 0
23/09/2025
13.22
 1,436,200 13.46 13.60 13.22 0 0 0
22/09/2025
13.46
 7,141,100 13.22 13.79 13.13 0 0 0
19/09/2025
13.08
 1,442,000 13.04 13.27 12.94 0 0 0
18/09/2025
12.90
 1,338,600 13.18 13.18 12.90 0 0 0
17/09/2025
13.08
 2,937,100 13.08 13.55 13.04 0 0 0
16/09/2025
13.08
 1,687,500 13.41 13.41 13.08 0 0 0
15/09/2025
13.36
 1,779,300 13.22 13.36 13.18 0 0 0
12/09/2025
13.13
 1,670,400 13.36 13.41 13.13 0 0 0
11/09/2025
13.32
 4,153,600 12.76 13.32 12.66 0 0 0
10/09/2025
12.66
 1,793,000 13.04 13.04 12.62 0 0 0
09/09/2025
12.90
 1,840,000 12.90 13.08 12.71 0 0 0
08/09/2025
12.90
 3,702,300 13.18 13.36 12.90 0 0 0
05/09/2025
13.36
 5,334,200 13.55 14.02 13.36 0 0 0
04/09/2025
13.50
 2,284,000 13.55 13.69 13.41 0 0 0
03/09/2025
13.41
 2,056,200 13.27 13.55 13.13 0 0 0
02/09/2025
13.60
 2,305,400 13.83 13.88 13.60 0 0 0
01/09/2025
14.81
 5,812,800 15.89 16.40 14.81 0 0 0
29/08/2025
13.18
 2,183,500 13.22 13.46 13.13 0 0 0
28/08/2025
13.13
 1,645,600 13.18 13.18 12.94 0 0 0
27/08/2025
13.08
 2,559,300 13.27 13.36 13.04 0 0 0
26/08/2025
13.27
 1,985,500 12.66 13.27 12.66 0 0 0
25/08/2025
12.66
 2,883,700 13.08 13.22 12.66 0 0 0
22/08/2025
12.94
 10,595,400 13.64 13.83 12.94 0 0 0
21/08/2025
13.88
 4,248,000 14.30 14.35 13.88 0 0 0
20/08/2025
14.21
 5,782,200 15.09 15.09 13.97 0 0 0
19/08/2025
14.95
 10,064,600 14.39 15.23 14.21 0 0 0
18/08/2025
14.25
 4,839,500 14.02 14.39 13.83 0 0 0
15/08/2025
13.93
 8,058,100 14.58 14.67 13.69 0 0 0
14/08/2025
6.44
 492,900 6.56 6.59 6.36 0 0 0
13/08/2025
14.91
 10,932,000 13.97 14.91 13.88 0 0 0
12/08/2025
13.97
 5,259,300 14.25 14.25 13.60 0 0 0
11/08/2025
14.11
 5,334,800 14.30 14.49 13.97 0 0 0
08/08/2025
14.02
 5,922,500 13.93 14.30 13.74 0 0 0
07/08/2025
13.88
 5,745,000 14.02 14.49 13.69 0 0 0
06/08/2025
13.97
 6,163,600 14.63 14.63 13.79 0 0 0
05/08/2025
14.16
 16,961,400 14.81 14.81 13.13 0 0 0
04/08/2025
13.88
 4,095,900 13.60 13.88 13.50 0 0 0
01/08/2025
12.99
 10,460,000 12.24 12.99 12.06 0 0 0
31/07/2025
12.15
 3,753,500 12.34 12.34 11.96 0 0 0
30/07/2025
11.96
 5,166,800 12.10 12.24 11.73 0 0 0
29/07/2025
12.15
 10,316,300 13.18 13.18 12.15 0 0 0
28/07/2025
13.04
 7,340,500 13.18 13.32 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |