CTCP Tập đoàn Yeah1 (yeg)

16.65
1.05
(6.73%)
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)
06/10/2023
8.89
 483,800 8.30 8.89 8.77 0 0 0
05/10/2023
8.30
 235,700 7.78 8.30 7.90 0 5,000 -0.1
04/10/2023
7.78
 140,300 7.90 8.13 7.69 0 0 0
03/10/2023
7.90
 257,700 7.40 7.90 7.78 0 0 0
02/10/2023
7.40
 64,000 6.94 7.40 7.14 0 0 0
29/09/2023
6.94
 25,800 6.82 6.97 6.79 0 500 -0.0
28/09/2023
6.82
 34,700 7.03 7.17 6.82 0 0 0
27/09/2023
7.03
 14,300 7.03 7.03 6.77 100 500 -0.0
26/09/2023
7.03
 46,700 6.97 7.20 6.79 0 800 -0.0
25/09/2023
6.97
 48,400 7.43 7.55 6.97 0 0 0
22/09/2023
7.43
 47,200 7.61 7.61 7.26 200 2,700 -0.0
21/09/2023
7.61
 35,000 7.61 7.61 7.49 0 0 0
20/09/2023
7.61
 38,800 7.52 7.72 7.49 0 0 0
19/09/2023
7.52
 23,100 7.61 7.61 7.43 0 0 0
18/09/2023
7.61
 35,200 7.64 7.72 7.55 0 0 0
15/09/2023
7.64
 22,300 7.67 7.84 7.61 0 0 0
14/09/2023
7.67
 60,300 7.67 7.81 7.58 0 0 0
13/09/2023
7.67
 123,100 7.58 7.87 7.58 1,000 0 0.0
12/09/2023
7.58
 71,000 7.58 7.67 7.55 0 0 0
11/09/2023
7.58
 97,800 7.64 7.90 7.58 0 0 0
08/09/2023
7.64
 72,600 7.67 7.75 7.61 0 0 0
07/09/2023
7.67
 124,100 7.75 7.75 7.55 0 55,000 -0.7
06/09/2023
7.75
 51,900 7.75 7.78 7.58 3,600 0 0.0
05/09/2023
7.75
 87,800 7.49 7.87 7.49 0 4,000 -0.1
31/08/2023
7.49
 31,100 7.32 7.49 7.32 0 1,100 -0.0
30/08/2023
7.32
 122,500 7.61 7.61 7.20 0 0 0
29/08/2023
7.61
 78,800 7.61 7.78 7.61 0 200 -0.0
28/08/2023
7.61
 132,000 7.40 7.78 7.43 0 0 0
25/08/2023
7.40
 52,500 7.23 7.49 7.14 1,000 0 0.0
24/08/2023
7.23
 48,300 6.97 7.29 7.03 0 0 0
23/08/2023
6.97
 95,500 7.20 7.20 6.91 500 0 0.0
22/08/2023
7.20
 64,200 7.26 7.26 7.03 0 0 0
21/08/2023
7.26
 119,400 7.29 7.35 7.08 0 0 0
18/08/2023
7.29
 208,100 7.81 7.81 7.29 0 0 0
17/08/2023
7.81
 132,600 7.93 8.04 7.81 0 10,000 -0.1
16/08/2023
7.93
 77,100 7.98 8.01 7.90 0 1,000 -0.0
15/08/2023
7.98
 77,000 8.10 8.13 7.96 0 0 0
14/08/2023
8.10
 100,500 7.84 8.10 7.78 300 0 0.0
11/08/2023
7.84
 91,400 7.84 7.98 7.75 0 400 -0.0
10/08/2023
7.84
 189,600 8.04 8.19 7.81 0 23,700 -0.3
09/08/2023
8.04
 117,700 8.13 8.22 8.04 0 0 0
08/08/2023
8.13
 196,800 7.98 8.36 7.98 1,000 0 0.0
07/08/2023
7.98
 174,900 7.87 8.04 7.81 0 0 0
04/08/2023
7.87
 42,600 7.84 7.96 7.81 0 0 0
03/08/2023
7.84
 137,900 7.78 7.98 7.78 0 2,100 -0.0
02/08/2023
7.78
 123,800 7.81 7.87 7.78 0 200 -0.0
01/08/2023
7.81
 151,000 8.01 8.01 7.75 0 0 0
31/07/2023
8.01
 237,100 8.16 8.42 7.84 1,800 70,200 -1.0
28/07/2023
8.16
 149,800 8.16 8.45 8.16 400 45,600 -0.6
27/07/2023
8.16
 496,900 8.13 8.62 8.13 0 360,000 -5.1
26/07/2023
8.13
 155,800 7.93 8.25 7.87 0 34,800 -0.5
25/07/2023
7.93
 103,600 7.96 7.96 7.87 0 1,000 -0.0
24/07/2023
7.96
 67,600 7.84 8.07 7.78 0 1,000 -0.0
21/07/2023
7.84
 64,400 7.90 7.96 7.75 0 300 -0.0
20/07/2023
7.90
 43,100 7.90 7.96 7.72 0 0 0
19/07/2023
7.90
 35,000 8.07 8.07 7.87 0 0 0
18/07/2023
8.07
 57,700 8.13 8.33 7.96 200 21,200 -0.3
17/07/2023
8.13
 134,000 7.84 8.30 7.81 1,000 15,000 -0.2
14/07/2023
7.84
 24,800 7.87 7.90 7.81 0 0 0
13/07/2023
7.87
 33,900 7.84 7.87 7.72 0 0 0
12/07/2023
7.84
 52,800 7.84 7.84 7.69 0 300 -0.0
11/07/2023
7.84
 52,500 7.96 7.96 7.72 0 0 0
10/07/2023
7.96
 52,200 7.90 8.07 7.81 0 9,200 -0.1
07/07/2023
7.90
 66,800 7.96 7.96 7.67 0 0 0
06/07/2023
7.96
 37,600 8.07 8.10 7.96 0 0 0
05/07/2023
8.07
 44,000 8.13 8.13 8.07 0 10,500 -0.1
04/07/2023
8.13
 98,300 8.13 8.33 8.10 0 68,900 -1.0
03/07/2023
8.13
 64,100 8.13 8.13 7.96 0 0 0
30/06/2023
8.13
 42,000 8.10 8.13 8.04 0 0 0
29/06/2023
8.10
 29,300 8.13 8.13 8.04 0 800 -0.0
28/06/2023
8.13
 89,000 8.19 8.22 8.07 0 47,900 -0.7
27/06/2023
8.19
 32,800 8.07 8.19 7.96 0 0 0
26/06/2023
8.07
 138,700 8.07 8.13 7.90 0 300 -0.0
23/06/2023
8.07
 119,200 8.13 8.22 8.04 100 48,200 -0.7
22/06/2023
8.13
 49,500 8.07 8.19 8.01 0 9,700 -0.1
21/06/2023
8.07
 202,300 8.28 8.28 8.01 400 69,600 -1.0
20/06/2023
8.28
 39,600 8.28 8.51 8.13 0 0 0
19/06/2023
8.28
 156,600 8.28 8.51 8.01 0 200 -0.0
16/06/2023
8.28
 98,700 8.19 8.36 8.19 0 3,000 -0.0
15/06/2023
8.19
 126,200 8.42 8.42 8.13 0 100 -0.0
14/06/2023
8.42
 116,600 8.33 8.48 8.22 4,700 0 0.1
13/06/2023
8.33
 79,300 8.36 8.48 8.25 0 1,000 -0.0
12/06/2023
8.36
 131,100 8.01 8.36 8.04 0 0 0
09/06/2023
8.01
 155,900 7.90 8.13 7.75 0 200 -0.0
08/06/2023
7.90
 249,300 8.01 8.48 7.90 0 8,000 -0.1
07/06/2023
8.01
 217,400 7.49 8.01 7.43 0 3,600 -0.0
06/06/2023
7.49
 81,300 7.46 7.55 7.40 0 0 0
05/06/2023
7.46
 369,000 7.03 7.49 7.00 1,000 0 0.0
02/06/2023
7.03
 192,200 7.14 7.40 6.79 0 0 0
01/06/2023
7.14
 91,000 7.06 7.40 7.08 0 1,000 -0.0
31/05/2023
7.06
 125,000 6.97 7.20 6.97 2,100 300 0.0
30/05/2023
6.97
 118,000 7.08 7.08 6.85 100 0 0.0
29/05/2023
7.08
 125,300 6.91 7.20 6.97 0 500 -0.0
26/05/2023
6.91
 104,900 6.68 6.94 6.71 0 0 0
25/05/2023
6.68
 65,300 6.53 6.71 6.50 0 1,400 -0.0
24/05/2023
6.53
 72,100 6.50 6.71 6.50 0 600 -0.0
23/05/2023
6.50
 77,100 6.65 6.77 6.50 100 3,300 -0.0
22/05/2023
6.65
 91,300 6.45 6.65 6.45 100 800 -0.0
19/05/2023
6.45
 45,100 6.62 6.62 6.45 0 0 0
18/05/2023
6.62
 68,200 6.39 6.68 6.39 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |