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)
27/07/2022
13.94
 88,000 13.94 13.97 13.53 2,400 3,500 -0.0
26/07/2022
13.94
 179,500 13.47 14.23 13.36 10,000 0 0.2
25/07/2022
13.47
 250,500 13.82 13.82 13.30 1,700 3,400 -0.0
22/07/2022
13.82
 426,400 14.34 14.34 13.82 0 4,500 0.0
21/07/2022
14.34
 69,500 14.43 14.58 14.29 700 11,000 -0.3
20/07/2022
14.43
 334,100 14.46 14.81 14.31 10,200 8,400 0.0
19/07/2022
14.46
 1,179,900 13.85 14.81 13.59 2,600 7,900 -0.1
18/07/2022
13.85
 138,300 13.76 13.94 13.36 5,700 0 0.1
15/07/2022
13.76
 110,000 13.56 13.94 13.39 8,400 400 0.2
14/07/2022
13.56
 214,700 14.11 14.11 13.53 3,900 200 0.1
13/07/2022
14.11
 105,900 14.52 14.63 13.94 1,900 1,500 0.0
12/07/2022
14.52
 360,100 13.88 14.63 13.88 13,500 6,300 0.2
11/07/2022
13.88
 116,700 13.76 14.46 13.47 3,800 1,300 0.1
08/07/2022
13.76
 118,100 13.36 14.05 13.41 0 0 0.1
07/07/2022
13.36
 73,600 13.27 13.56 13.12 1,200 2,600 -0.0
06/07/2022
13.27
 115,500 13.33 13.65 12.78 2,700 1,300 0.0
05/07/2022
13.33
 128,500 13.36 13.59 13.21 0 7,100 -0.2
04/07/2022
13.36
 112,800 13.36 14.11 13.36 3,500 5,900 -0.1
01/07/2022
13.36
 50,400 12.95 13.36 12.37 7,000 2,100 0.1
30/06/2022
12.95
 158,000 13.76 14.34 12.95 4,200 5,900 -0.0
29/06/2022
13.76
 246,500 13.76 13.76 13.18 22,700 5,900 0.4
28/06/2022
13.76
 211,900 13.53 14.34 13.53 6,000 11,400 -0.1
27/06/2022
13.53
 125,700 12.66 13.53 12.78 6,700 2,100 0.1
24/06/2022
12.66
 265,000 11.85 12.66 11.85 3,700 3,100 0.0
23/06/2022
11.85
 92,200 11.56 12.31 11.03 0 4,500 -0.1
22/06/2022
11.56
 478,200 12.40 12.40 11.56 37,700 2,200 0.7
21/06/2022
12.40
 843,400 13.33 13.33 12.40 19,300 2,300 0.4
20/06/2022
13.33
 465,400 14.31 14.75 13.33 9,600 3,900 0.1
17/06/2022
14.31
 586,100 14.23 14.92 14.23 12,600 4,600 0.2
16/06/2022
14.23
 347,000 13.30 14.23 13.27 100 1,200 -0.0
15/06/2022
13.30
 807,200 14.23 14.52 13.24 9,100 14,500 -0.1
14/06/2022
14.23
 379,500 14.46 14.92 14.11 1,900 20,000 -0.4
13/06/2022
14.46
 513,100 14.40 15.04 13.82 19,500 1,300 0.5
10/06/2022
14.40
 768,200 14.40 15.16 14.17 20,900 300 0.5
09/06/2022
14.40
 1,414,900 15.16 16.14 14.11 10,400 57,800 -1.2
08/06/2022
15.16
 187,100 14.17 15.16 15.07 0 0 0.0
07/06/2022
14.17
 296,800 13.27 14.17 13.36 0 0 0
06/06/2022
13.27
 615,700 12.43 13.27 12.51 5,900 5,100 0.0
03/06/2022
12.43
 418,900 11.85 12.43 11.61 34,000 2,000 0.7
02/06/2022
11.85
 824,600 11.50 12.11 11.53 100 7,200 -0.1
01/06/2022
11.50
 711,700 10.77 11.50 10.48 5,300 1,200 0.1
31/05/2022
10.77
 590,800 10.08 10.77 9.99 17,000 7,500 0.2
30/05/2022
10.08
 1,002,100 9.44 10.08 9.20 12,000 3,000 0.2
27/05/2022
9.44
 685,700 9.64 9.64 9.18 2,100 2,800 -0.0
26/05/2022
9.64
 167,900 9.79 9.93 9.61 5,100 1,600 0.1
25/05/2022
9.79
 417,500 9.58 9.81 9.29 2,900 1,100 0.0
24/05/2022
9.58
 416,500 9.58 9.58 9.23 900 10,800 -0.2
23/05/2022
9.58
 146,200 9.79 9.99 9.52 2,000 17,100 -0.2
20/05/2022
9.79
 236,100 9.87 10.02 9.58 6,500 5,900 0.0
19/05/2022
9.87
 271,500 9.67 10.31 9.58 800 6,000 -0.1
18/05/2022
9.67
 233,200 9.52 9.87 9.52 8,100 2,100 0.1
17/05/2022
9.52
 1,394,900 9.96 9.99 9.52 17,000 1,000 0.3
16/05/2022
9.96
 125,500 9.32 9.96 9.84 0 5,200 -0.1
13/05/2022
9.32
 294,200 9.96 10.19 9.29 3,000 9,000 -0.1
12/05/2022
9.96
 164,000 10.54 10.77 9.87 100 16,100 -0.3
11/05/2022
10.54
 127,800 9.87 10.54 10.42 0 0 0
10/05/2022
9.87
 171,700 9.23 9.87 9.20 200 3,500 -0.1
09/05/2022
9.23
 211,300 9.90 9.90 9.23 5,900 2,000 0.1
06/05/2022
9.90
 203,200 10.42 10.42 9.87 8,500 1,100 0.1
05/05/2022
10.42
 161,300 10.45 10.80 10.31 3,700 11,200 -0.1
04/05/2022
10.45
 223,100 10.86 10.86 10.34 2,400 3,100 -0.0
29/04/2022
10.86
 146,400 10.80 10.92 10.69 2,700 6,900 -0.1
28/04/2022
10.80
 217,800 10.66 11.27 10.80 3,300 20,100 -0.3
27/04/2022
10.66
 438,400 9.96 10.66 9.96 3,700 18,000 -0.3
26/04/2022
9.96
 349,600 9.32 9.96 8.71 23,000 22,000 0.0
25/04/2022
9.32
 341,700 9.93 10.37 9.26 22,500 1,300 0.3
22/04/2022
9.93
 259,600 10.39 10.74 9.87 20,100 6,600 0.2
21/04/2022
10.39
 455,300 11.15 11.15 10.39 24,200 100 0.4
20/04/2022
11.15
 272,700 11.85 11.85 11.09 22,400 2,000 0.4
19/04/2022
11.85
 295,300 12.72 13.07 11.85 17,400 500 0.4
18/04/2022
12.72
 323,800 13.65 13.65 12.72 400 8,800 -0.2
15/04/2022
13.65
 244,100 13.41 13.88 13.30 3,000 1,528,796 0
14/04/2022
13.41
 242,700 13.04 13.82 12.89 1,100 200 0.0
13/04/2022
13.04
 221,900 12.57 13.07 12.02 12,200 6,200 0.1
12/04/2022
12.57
 497,800 13.50 13.65 12.57 13,900 5,300 0.2
08/04/2022
13.50
 550,600 14.52 14.52 13.50 2,200 5,000 -0.1
07/04/2022
14.52
 816,700 15.59 15.68 14.52 2,200 24,100 -0.6
06/04/2022
15.59
 333,000 16.00 16.11 15.59 2,900 35,400 -0.9
05/04/2022
16.00
 213,600 16.14 16.55 15.68 1,800 2,800 -0.0
04/04/2022
16.14
 256,800 16.20 16.52 16.00 11,700 2,100 0.3
01/04/2022
16.20
 382,600 16.14 16.32 15.68 3,000 2,900 0.0
31/03/2022
16.14
 406,200 16.26 16.70 16.09 12,300 33,400 -0.6
30/03/2022
16.26
 385,900 16.96 16.96 16.14 14,600 19,300 -0.1
29/03/2022
16.96
 766,100 16.46 17.13 16.26 4,700 12,000 -0.2
28/03/2022
16.46
 470,400 17.04 17.04 15.97 3,900 20,700 -0.5
25/03/2022
17.04
 567,900 16.41 17.25 16.17 13,700 7,200 0.2
24/03/2022
16.41
 321,400 16.26 16.96 15.97 9,600 0 0.3
23/03/2022
16.26
 490,100 16.55 16.81 16.26 8,800 6,100 0.1
22/03/2022
16.55
 469,900 16.75 17.02 16.38 6,100 6,300 -0.0
21/03/2022
16.75
 399,800 16.78 17.19 16.20 6,200 9,800 -0.1
18/03/2022
16.78
 415,400 16.90 17.54 16.78 19,700 17,700 0.1
17/03/2022
16.90
 644,200 15.80 16.90 15.80 44,000 300 1.2
16/03/2022
15.80
 235,600 15.68 16.20 15.62 13,600 300 0.4
15/03/2022
15.68
 386,000 16.11 16.46 15.65 600 18,900 -0.5
14/03/2022
16.11
 537,700 15.88 16.84 15.65 4,600 35,600 -0.9
11/03/2022
15.88
 344,900 16.26 16.26 15.74 37,200 0 1.0
10/03/2022
16.26
 233,100 16.55 17.31 16.26 23,700 3,900 0.6
09/03/2022
16.55
 604,500 15.48 16.55 15.48 25,900 8,700 0.5
08/03/2022
15.48
 1,302,300 16.64 16.64 15.48 23,400 15,100 0.2
07/03/2022
16.64
 740,900 17.89 17.89 16.64 8,200 36,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |