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)
16/12/2022
6.36
 130,700 6.39 6.42 6.16 0 1,700 -0.0
15/12/2022
6.39
 36,400 6.53 6.68 6.33 0 0 -0.0
14/12/2022
6.53
 48,200 6.50 6.85 6.50 0 0 -0.0
13/12/2022
6.50
 75,900 6.59 6.59 6.21 0 1 -0.0
12/12/2022
6.59
 213,400 7.08 7.26 6.59 1,500 0 0.0
09/12/2022
7.08
 105,500 7.14 7.20 6.88 100 0 0.0
08/12/2022
7.14
 364,000 6.77 7.23 6.94 0 1,600 -0.0
07/12/2022
6.77
 574,300 6.82 7.08 6.36 100 3,300 -0.0
06/12/2022
6.82
 571,500 6.39 6.82 6.79 0 1,000 -0.0
05/12/2022
6.39
 64,200 5.98 6.39 6.39 0 0 -0.0
02/12/2022
5.98
 40,100 5.62 5.98 5.98 0 0 -0.0
01/12/2022
5.62
 634,200 5.25 5.62 5.27 0 900 -0.0
30/11/2022
5.25
 97,000 5.32 5.33 5.20 1,600 8,600 -0.1
29/11/2022
5.32
 132,900 5.29 5.50 5.28 2,000 3,900 -0.0
28/11/2022
5.29
 67,800 4.97 5.30 5.03 0 6,900 -0.1
25/11/2022
4.97
 104,100 4.71 4.97 4.73 50,000 3,500 0.4
24/11/2022
4.71
 65,800 5.02 5.07 4.71 0 4,000 -0.0
23/11/2022
5.02
 83,400 5.31 5.31 5.02 1,000 33,100 -0.3
22/11/2022
5.31
 202,000 4.97 5.31 4.94 2,000 10,300 -0.1
21/11/2022
4.97
 137,000 4.65 4.97 4.65 9,600 6,900 0.0
18/11/2022
4.65
 149,100 4.58 4.79 4.54 1,200 5,400 -0.0
17/11/2022
4.58
 173,000 4.29 4.58 4.49 14,800 2,000 0.1
16/11/2022
4.29
 197,500 4.01 4.29 3.73 0 5,800 -0.0
15/11/2022
4.01
 576,800 4.09 4.09 3.81 0 1,200 -0.0
14/11/2022
4.09
 855,100 4.38 4.38 4.08 900 2,000 -0.0
11/11/2022
4.38
 366,700 4.70 4.70 4.38 1,800 300 0.0
10/11/2022
4.70
 176,000 5.05 5.11 4.70 1,400 1,300 0.0
09/11/2022
5.05
 760,500 5.43 5.43 5.05 2,000 510 0.0
08/11/2022
5.43
 188,400 5.84 5.84 5.43 400 600 -0.0
07/11/2022
5.84
 110,200 6.27 6.27 5.84 0 700 -0.0
04/11/2022
6.27
 214,200 6.74 6.97 6.27 1,100 70,700 -0.8
03/11/2022
6.74
 44,200 6.91 6.94 6.68 800 1,600 -0.0
02/11/2022
6.91
 38,200 6.85 6.97 6.79 900 800 0.0
01/11/2022
6.85
 192,200 7.08 7.32 6.59 1,500 1,200 0.0
31/10/2022
7.08
 21,800 7.03 7.14 6.85 200 2,300 -0.0
28/10/2022
7.03
 26,700 7.03 7.26 6.88 1,300 700 0.0
27/10/2022
7.03
 261,900 6.91 7.26 6.45 7,400 500 0.1
26/10/2022
6.91
 136,500 7.40 7.69 6.91 2,500 200 0.0
25/10/2022
7.40
 129,700 7.96 7.96 7.40 1,000 0 0.0
24/10/2022
7.96
 107,500 8.54 8.94 7.96 12,400 1,600 0.1
21/10/2022
8.54
 93,000 9.18 9.29 8.54 0 4,900 -0.1
20/10/2022
9.18
 15,600 9.00 9.29 8.83 0 1,800 -0.0
19/10/2022
9.00
 21,100 9.26 9.44 9.00 0 1,400 -0.0
18/10/2022
9.26
 62,600 9.18 9.47 9.26 0 700 -0.0
17/10/2022
9.18
 25,700 9.12 9.35 9.00 1,000 1,100 -0.0
14/10/2022
9.12
 34,800 8.97 9.35 8.86 1,100 100 0.0
13/10/2022
8.97
 21,500 9.03 9.06 8.71 600 900 -0.0
12/10/2022
9.03
 62,000 8.86 9.18 8.86 900 1,700 -0.0
11/10/2022
8.86
 89,600 9.49 9.49 8.86 7,100 20,000 -0.2
10/10/2022
9.49
 36,700 9.23 9.70 9.15 13,000 1,500 0.2
07/10/2022
9.23
 143,700 9.90 9.90 9.23 22,400 5,300 0.3
06/10/2022
9.90
 78,700 10.63 10.89 9.90 400 14,700 -0.2
05/10/2022
10.63
 29,600 10.39 11.00 10.39 50 1,800 -0.0
04/10/2022
10.39
 40,100 10.45 11.09 10.28 8,000 2,700 0.1
03/10/2022
10.45
 53,300 11.03 11.18 10.34 31,200 2,300 0.5
30/09/2022
11.03
 139,900 11.44 11.44 10.69 4,300 23,300 -0.4
29/09/2022
11.44
 40,800 11.61 11.90 11.32 0 5,200 -0.1
28/09/2022
11.61
 52,200 11.41 11.85 11.32 300 7,590 -0.1
27/09/2022
11.41
 33,700 11.41 11.90 11.41 100 1,900 -0.0
26/09/2022
11.41
 67,600 11.85 11.90 11.32 1,100 2,600 -0.0
23/09/2022
11.85
 51,900 11.88 12.20 11.61 500 0 0.0
22/09/2022
11.88
 36,200 11.85 12.08 11.79 0 4,700 -0.1
21/09/2022
11.85
 32,300 11.79 12.43 11.76 0 3,900 -0.1
20/09/2022
11.79
 63,500 11.27 12.02 11.32 1,500 7,600 -0.1
19/09/2022
11.27
 109,700 11.79 11.79 11.03 1,100 26,300 -0.5
16/09/2022
11.79
 66,100 12.08 12.14 11.79 4,000 14,200 -0.2
15/09/2022
12.08
 73,200 12.37 12.37 12.08 0 19,000 -0.3
14/09/2022
12.37
 118,900 12.60 12.60 12.02 5,400 21,600 -0.0
13/09/2022
12.60
 25,600 12.34 12.69 12.43 0 2,512 -0.0
12/09/2022
12.34
 95,600 11.56 12.34 11.56 700 47 -0.6
09/09/2022
11.56
 126,000 11.96 11.99 11.50 0 29,700 -0.6
08/09/2022
11.96
 66,700 12.46 12.46 11.90 0 1,800 -0.0
07/09/2022
12.46
 87,800 12.72 12.78 12.46 0 7,000 -0.2
06/09/2022
12.72
 30,100 12.60 12.78 12.63 0 2,600 -0.1
05/09/2022
12.60
 52,600 12.54 12.75 12.51 4,900 3,200 0.0
31/08/2022
12.54
 35,400 12.78 12.78 12.49 100 0 0.0
30/08/2022
12.78
 79,300 12.37 12.80 12.37 1,000 500 0.0
29/08/2022
12.37
 280,800 13.10 13.10 12.31 0 9,200 -0.2
26/08/2022
13.10
 79,800 13.12 13.27 13.07 200 4,700 -0.1
25/08/2022
13.12
 104,800 13.24 13.36 13.12 100 1,000 -0.0
24/08/2022
13.24
 150,700 13.36 13.53 13.18 4,700 0 0.1
23/08/2022
13.36
 72,000 13.30 13.47 13.07 6,600 1,700 0.1
22/08/2022
13.30
 121,700 13.18 13.36 13.04 0 6,200 -0.1
19/08/2022
13.18
 103,400 13.24 13.36 13.12 16,300 9,700 0.1
18/08/2022
13.24
 66,400 13.24 13.33 13.12 1,100 0 0.0
17/08/2022
13.24
 213,400 13.33 13.53 13.21 4,100 12,100 -0.2
16/08/2022
13.33
 217,000 13.88 13.88 13.07 800 4,000 -0.1
15/08/2022
13.88
 51,500 13.65 13.94 13.70 0 400 -0.0
12/08/2022
13.65
 333,400 13.47 13.82 13.07 12,700 0 0.3
11/08/2022
13.47
 461,400 14.08 14.23 13.47 3,800 5,000 -0.0
10/08/2022
14.08
 232,200 14.29 14.29 14.00 2,100 1,900 0.0
09/08/2022
14.29
 180,100 14.29 14.49 14.17 0 1,900 -0.0
08/08/2022
14.29
 471,100 14.46 14.87 14.26 400 6,300 -0.1
05/08/2022
14.46
 198,500 14.31 14.49 14.17 5,000 300 0.1
04/08/2022
14.31
 219,700 14.23 14.49 14.17 5,100 12,100 -0.2
03/08/2022
14.23
 217,800 14.43 14.52 14.11 8,700 0 0.2
02/08/2022
14.43
 220,600 14.23 14.75 14.11 10,500 0 0.3
01/08/2022
14.23
 126,500 14.23 14.52 14.02 700 3,300 -0.1
29/07/2022
14.23
 449,000 14.34 15.27 14.23 700 6,500 -0.1
28/07/2022
14.34
 167,100 13.94 14.40 14.00 18,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |