CTCP Tập đoàn Yeah1 (yeg)

15.60
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
(2024-11-18) 		4.35 38.67% 78,113,900 1,067,037 13.0
10.60
15.60
15.60
2 tháng
(2024-10-18) 		5.35 52.20% 124,926,800 1,512,937 16.9
9.52
15.60
15.60
3 tháng
(2024-09-18) 		6.30 67.74% 149,747,200 2,073,337 22.2
9.05
15.60
15.60
6 tháng
(2024-06-20) 		6.35 68.65% 226,053,200 2,160,437 23.9
9.05
15.60
15.60
12 tháng
(2023-12-25) 		4.05 35.06% 389,693,100 3,281,832 36.3
8.99
15.60
15.60
24 tháng
(2022-12-28) 		10.22 189.79% 438,977,000 278,872 -12.2
4.90
15.60
15.60
36 tháng
(2022-01-04) 		0.79 5.35% 515,718,300 -2,903,730 -56.5
4.01
18
15.60
60 tháng
(2020-01-13) 		-5.48 -26% 584,494,210 -4,718,130 -124.2
4.01
48.20
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2024
10.60
 1,265,900 10.30 10.65 10.20 121,000 0 1.3
31/01/2024
10.30
 806,000 10.35 10.65 10.25 30,600 3,700 0.3
30/01/2024
10.25
 814,000 10.30 10.40 10.10 2,400 59,200 -0.6
29/01/2024
10.35
 551,500 10.65 10.65 10.35 200 13,600 -0.1
26/01/2024
10.60
 567,800 10.60 10.65 10.35 100 9,500 -0.1
25/01/2024
10.65
 338,800 10.65 10.65 10.45 2,400 9,400 -0.1
24/01/2024
10.65
 686,900 10.75 10.85 10.55 100 17,200 -0.2
23/01/2024
10.80
 571,200 10.50 10.80 10.35 1,900 1,600 0.0
22/01/2024
10.50
 784,100 10.75 10.85 10.35 100 6,400 -0.1
19/01/2024
10.75
 522,900 10.90 10.90 10.65 200 34,400 -0.4
18/01/2024
10.65
 832,400 10.70 11 10.55 7,600 8,100 -0.0
17/01/2024
11.05
 1,442,000 10.40 11.05 10.40 175,800 5,000 1.8
16/01/2024
10.35
 461,400 10.25 10.50 10.10 0 600 -0.0
15/01/2024
10.40
 896,800 10.95 10.95 10.40 100 0 0.0
12/01/2024
10.75
 1,390,900 11.20 11.20 10.75 600 72,300 -0.8
11/01/2024
11.20
 654,700 11.55 11.55 11.15 300 10,700 -0.1
10/01/2024
11.45
 1,869,800 11.35 11.60 10.95 70,100 60,100 0.1
09/01/2024
11.30
 1,162,200 11.35 11.40 11.05 0 0 0
08/01/2024
11.30
 824,600 11.45 11.70 11.30 59,000 4,400 0.6
05/01/2024
11.45
 811,800 11.75 11.75 11.35 200 3,900 -0.0
04/01/2024
11.70
 1,496,700 11.65 11.90 11.45 500 19,100 -0.2
03/01/2024
11.85
 1,838,800 11.60 11.85 11.35 300 94,900 -1.1
02/01/2024
11.85
 1,040,500 12.20 12.20 11.70 700 17,300 -0.2
29/12/2023
12.05
 1,669,200 12 12.70 11.80 108,000 0 1.3
28/12/2023
12
 2,030,100 11.25 12 11.10 310,300 100 3.7
27/12/2023
11.25
 1,875,600 11.10 11.25 10.95 183,000 2,900 2.0
26/12/2023
11.10
 1,544,500 11.55 11.70 11 20,700 14,800 0.1
25/12/2023
11.55
 629,100 11.50 11.60 11.45 16,100 1,000 0.2
22/12/2023
11.50
 383,400 11.40 11.70 11.35 7,300 3,200 0.0
21/12/2023
11.40
 523,700 11.35 11.45 11.05 0 4,500 -0.1
20/12/2023
11.35
 495,100 11.30 11.75 11.30 0 27,500 -0.3
19/12/2023
11.30
 446,900 11.85 11.85 11.15 3,300 5,800 -0.0
18/12/2023
11.85
 1,012,200 11.85 12.15 11.40 400 22,300 -0.3
15/12/2023
11.85
 846,800 11.10 11.85 11.85 0 2,700 -0.0
14/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/722 (Volume + 72.20%, Ratio=0.72)
14/12/2023
11.10
 262,500 10.39 11.10 11.10 0 700 -0.0
13/12/2023
10.39
 1,146,800 10.66 10.69 10.25 5,700 41,200 -0.6
12/12/2023
10.66
 872,100 10.66 10.83 10.37 11,300 3,700 0.1
11/12/2023
10.66
 1,033,000 10.74 10.98 10.48 18,900 3,800 0.3
08/12/2023
10.74
 738,200 11.12 11.30 10.63 9,300 17,200 -0.1
07/12/2023
11.12
 957,000 10.92 11.27 10.69 11,400 12,100 -0.0
06/12/2023
10.92
 911,900 10.37 10.92 10.34 81,200 25,000 1.0
05/12/2023
10.37
 762,700 10.37 10.45 10.13 39,700 47,700 -0.1
04/12/2023
10.37
 882,200 10.25 10.80 10.25 20,600 200 0.4
01/12/2023
10.25
 515,100 9.96 10.37 10.02 32,800 105,000 -1.3
30/11/2023
9.96
 834,400 9.90 10.13 9.76 14,800 284,200 -4.6
29/11/2023
9.90
 625,800 10.16 10.45 9.81 25,700 39,600 -0.2
28/11/2023
10.16
 604,900 10.02 10.60 9.87 55,200 138,900 -1.5
27/11/2023
10.02
 1,524,900 9.38 10.02 9.38 6,500 650,500 -11.1
24/11/2023
9.38
 456,500 9.06 9.38 8.89 100 2,200 -0.0
23/11/2023
9.06
 663,300 9.55 9.84 9.06 0 4,300 -0.1
22/11/2023
9.55
 462,400 9.29 9.55 9.29 600 400 0.0
21/11/2023
9.29
 513,800 9.06 9.29 8.94 0 4,500 -0.1
20/11/2023
9.06
 417,200 9.00 9.18 8.77 4,300 25,000 -0.3
17/11/2023
9.00
 610,800 9.35 9.52 9.00 0 1,700 -0.0
16/11/2023
9.35
 400,800 9.41 9.49 9.29 0 0 0
15/11/2023
9.41
 345,800 9.41 9.67 9.35 0 0 0
14/11/2023
9.41
 339,600 9.12 9.52 9.26 0 0 0
13/11/2023
9.12
 348,700 9.58 9.58 9.06 700 500 0.0
10/11/2023
9.58
 402,400 9.99 10.10 9.58 0 3,700 -0.1
09/11/2023
9.99
 409,600 10.10 10.37 9.76 0 138,600 -2.4
08/11/2023
10.10
 1,194,800 9.73 10.39 9.52 3,700 261,500 -4.4
07/11/2023
9.73
 117,900 9.93 10.08 9.70 1,400 2,500 -0.0
06/11/2023
9.93
 553,900 9.87 10.28 9.76 38,700 381,900 -5.9
03/11/2023
9.87
 290,600 9.67 9.87 9.61 3,000 58,100 -0.9
02/11/2023
9.67
 304,500 9.64 9.87 9.12 10,000 15,900 -0.1
01/11/2023
9.64
 515,300 10.34 10.34 9.64 0 126,000 -2.1
31/10/2023
10.34
 266,200 10.74 11.03 10.10 7,100 0 0.1
30/10/2023
10.74
 951,900 10.80 11.50 10.48 6,200 0 0.1
27/10/2023
10.80
 378,200 10.10 10.80 10.71 0 600 -0.0
26/10/2023
10.10
 1,504,800 9.47 10.10 8.83 400 12,700 -0.2
25/10/2023
9.47
 441,000 9.70 9.81 9.47 1,000 0 0.0
24/10/2023
9.70
 594,000 9.49 9.99 9.23 0 45,900 -0.7
23/10/2023
9.49
 160,000 8.89 9.49 8.94 0 0 0
20/10/2023
8.89
 137,100 8.42 8.89 8.42 0 0 0
19/10/2023
8.42
 234,400 9.03 9.35 8.42 0 0 0
18/10/2023
9.03
 209,500 9.64 9.76 9.00 6,900 0 0.1
17/10/2023
9.64
 286,200 9.73 10.28 9.64 100 0 0.0
16/10/2023
9.73
 284,300 9.12 9.73 9.03 32,000 15,100 0.3
13/10/2023
9.12
 403,500 9.44 9.44 8.86 46,500 0 0.7
12/10/2023
9.44
 462,400 10.13 10.13 9.44 1,000 12,000 -0.2
11/10/2023
10.13
 587,600 10.13 10.83 9.52 0 0 0
10/10/2023
10.13
 137,100 9.49 10.13 10.13 0 0 0
09/10/2023
9.49
 170,600 8.89 9.49 9.49 2,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |