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)
17/05/2023
6.39
 97,000 6.74 6.91 6.39 0 0 0
16/05/2023
6.74
 101,100 6.77 6.97 6.59 0 0 0
15/05/2023
6.77
 201,300 6.33 6.77 6.30 13,400 0 0.2
12/05/2023
6.33
 104,900 6.59 6.59 6.30 2,400 400 0.0
11/05/2023
6.59
 339,200 6.59 7.03 6.56 500 0 0.0
10/05/2023
6.59
 184,200 6.18 6.59 6.27 500 0 0.0
09/05/2023
6.18
 188,500 5.87 6.18 5.81 0 600 -0.0
08/05/2023
5.87
 37,400 5.87 5.92 5.75 0 0 0
05/05/2023
5.87
 41,800 5.87 5.95 5.78 1,400 0 0.0
04/05/2023
5.87
 10,100 5.89 5.89 5.70 0 0 0
28/04/2023
5.89
 73,300 5.73 6.10 5.87 0 1,000 -0.0
27/04/2023
5.73
 27,700 5.77 5.87 5.73 600 0 0.0
26/04/2023
5.77
 19,400 5.69 5.80 5.52 0 0 -0.0
25/04/2023
5.69
 25,200 5.78 5.81 5.69 0 0 -0.0
24/04/2023
5.78
 11,400 5.81 5.98 5.76 0 300 -0.0
21/04/2023
5.81
 21,500 5.89 6.07 5.81 0 0 -0.0
20/04/2023
5.89
 15,400 5.89 5.95 5.75 0 0 0
19/04/2023
5.89
 27,800 5.89 5.95 5.78 0 4,900 -0.0
18/04/2023
5.89
 17,400 5.81 6.01 5.81 0 0 0.0
17/04/2023
5.81
 23,200 5.84 5.89 5.56 0 0 0.0
14/04/2023
5.84
 56,800 5.89 6.04 5.81 0 0 0.0
13/04/2023
5.89
 44,600 5.92 6.04 5.89 0 0 0.0
12/04/2023
5.92
 87,600 5.77 6.04 5.77 0 0 0
11/04/2023
5.77
 65,200 5.92 5.92 5.57 200 0 0.0
10/04/2023
5.92
 85,800 6.16 6.18 5.89 600 100 0.0
07/04/2023
6.16
 19,600 6.18 6.27 6.01 500 0 0.0
06/04/2023
6.18
 128,700 6.04 6.27 6.04 0 3,400 -0.0
05/04/2023
6.04
 63,700 6.01 6.16 5.81 10,000 0 0.1
04/04/2023
6.01
 103,400 5.79 6.04 5.79 0 0 -0.0
03/04/2023
5.79
 87,900 5.80 5.92 5.69 0 3,300 -0.0
31/03/2023
5.80
 25,300 5.77 5.81 5.75 0 4,500 -0.0
30/03/2023
5.77
 37,900 5.75 5.87 5.75 0 0 -0.2
29/03/2023
5.75
 35,700 5.75 5.80 5.73 0 0 -0.2
28/03/2023
5.75
 46,500 5.75 5.92 5.71 0 0 -0.2
27/03/2023
5.75
 90,500 5.81 6.01 5.52 1,100 20,300 -0.2
24/03/2023
5.81
 48,200 5.75 5.81 5.64 0 0 0
23/03/2023
5.75
 21,500 5.76 5.84 5.70 100 1,000 -0.0
22/03/2023
5.76
 59,700 5.81 6.01 5.75 0 1,000 -0.0
21/03/2023
5.81
 100,700 5.73 5.98 5.75 2,500 0 0.0
20/03/2023
5.73
 160,400 6.16 6.21 5.73 6,500 0 0.1
17/03/2023
6.16
 18,000 6.27 6.27 6.10 0 0 0.0
16/03/2023
6.27
 19,400 6.27 6.27 6.10 500 0 0.0
15/03/2023
6.27
 32,200 6.10 6.36 6.10 0 1,400 -0.0
14/03/2023
6.10
 64,100 6.21 6.33 5.92 500 0 0.0
13/03/2023
6.21
 134,000 6.50 6.50 6.10 0 3,700 -0.0
10/03/2023
6.50
 86,900 6.53 6.53 6.39 10,600 0 0.1
09/03/2023
6.53
 100,600 6.24 6.56 6.24 10,300 0 0.1
08/03/2023
6.24
 74,600 6.42 6.45 6.16 300 0 0.0
07/03/2023
6.42
 87,500 6.45 6.62 6.36 100 14,700 -0.2
06/03/2023
6.45
 227,400 6.04 6.45 6.04 0 51,100 -0.6
03/03/2023
6.04
 75,300 6.10 6.27 5.89 100 0 0.0
02/03/2023
6.10
 52,100 6.27 6.39 6.10 0 0 0
01/03/2023
6.27
 77,700 6.04 6.33 6.04 1,300 1,300 0
28/02/2023
6.04
 52,500 5.81 6.10 5.92 0 1,500 -0.0
27/02/2023
5.81
 183,000 6.16 6.16 5.81 1,100 8,600 -0.1
24/02/2023
6.16
 212,000 6.56 6.77 6.13 300 0 0.0
23/02/2023
6.56
 351,100 6.48 6.91 6.45 11,400 5,000 0.1
22/02/2023
6.48
 432,400 6.07 6.48 6.27 0 1,000 -0.0
21/02/2023
6.07
 275,800 5.68 6.07 5.75 600 6,800 -0.1
20/02/2023
5.68
 108,400 5.57 5.68 5.55 9,500 500 0.1
17/02/2023
5.57
 36,800 5.60 5.69 5.52 0 0 0.0
16/02/2023
5.60
 70,900 5.60 5.70 5.52 4,500 0 0.0
15/02/2023
5.60
 64,700 5.45 5.62 5.45 3,000 0 0.0
14/02/2023
5.45
 64,500 5.23 5.46 5.08 0 0 0.0
13/02/2023
5.23
 61,500 5.46 5.49 5.17 1,200 0 0.0
10/02/2023
5.46
 24,100 5.54 5.54 5.44 600 0 0.0
09/02/2023
5.54
 53,000 5.52 5.66 5.46 400 0 0.0
08/02/2023
5.52
 20,700 5.40 5.52 5.39 0 0 0.0
07/02/2023
5.40
 52,500 5.48 5.66 5.40 0 0 0.0
06/02/2023
5.48
 14,500 5.51 5.51 5.23 0 0 0.0
03/02/2023
5.51
 59,500 5.42 5.56 5.17 0 0 0.0
02/02/2023
5.42
 81,100 5.57 5.57 5.32 0 0 0.0
01/02/2023
5.57
 133,400 5.57 5.80 5.57 0 0 0.0
31/01/2023
5.57
 152,500 5.46 5.60 5.46 0 0 0.0
30/01/2023
5.46
 95,500 5.38 5.57 5.38 0 0 0.0
27/01/2023
5.38
 40,000 5.28 5.44 5.28 1,000 0 0.0
19/01/2023
5.28
 68,800 5.13 5.35 5.17 0 0 0.0
18/01/2023
5.13
 47,100 5.01 5.13 5.03 5,000 0 0.0
17/01/2023
5.01
 33,700 4.90 5.06 4.85 0 60 -0.0
16/01/2023
4.90
 44,600 5.02 5.13 4.88 0 0 -0.0
13/01/2023
5.02
 33,900 5.05 5.11 4.95 0 3,100 -0.0
12/01/2023
5.05
 51,900 4.99 5.10 4.88 0 0 -0.0
11/01/2023
4.99
 84,800 5.01 5.18 4.99 0 0 -0.0
10/01/2023
5.01
 63,600 5.06 5.13 4.91 0 600 -0.0
09/01/2023
5.06
 84,100 5.16 5.21 4.89 1,200 0 0.0
06/01/2023
5.16
 87,200 5.05 5.31 4.99 0 0 0.0
05/01/2023
5.05
 296,200 5.43 5.51 5.05 600 0 0.0
04/01/2023
5.43
 63,100 5.43 5.64 5.35 0 0 -0.0
03/01/2023
5.43
 61,300 5.17 5.53 5.17 0 900 -0.0
30/12/2022
5.17
 27,600 5.20 5.34 5.17 0 0 -0.0
29/12/2022
5.20
 40,600 5.38 5.39 5.20 0 1,200 -0.0
28/12/2022
5.38
 53,200 5.27 5.52 5.11 0 0 -0.0
27/12/2022
5.27
 97,500 5.27 5.28 4.91 400 2,400 -0.0
26/12/2022
5.27
 62,900 5.66 5.66 5.27 1,200 6,000 -0.0
23/12/2022
5.66
 12,400 5.63 5.69 5.57 200 0 0.0
22/12/2022
5.63
 21,400 5.57 5.78 5.46 400 0 0.0
21/12/2022
5.57
 27,100 5.73 5.92 5.57 200 500 -0.0
20/12/2022
5.73
 111,800 6.16 6.16 5.73 100 5,000 -0.0
19/12/2022
6.16
 40,100 6.36 6.53 6.16 200 0 0.0
16/12/2022
6.36
 130,700 6.39 6.42 6.16 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |