CTCP Tập đoàn Yeah1 (yeg)

10.75
-0.30
(-2.71%)
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
(2024-10-23) 		1.23 12.92% 48,796,900 624,200 6.3
9.52
11.60
10.75
2 tháng
(2024-09-23) 		1.67 18.39% 79,200,800 1,440,400 14.1
9.05
11.60
10.75
3 tháng
(2024-08-26) 		1.20 12.57% 92,639,700 1,277,400 12.5
9.05
11.60
10.75
6 tháng
(2024-05-27) 		1.75 19.44% 188,324,100 2,083,460 21.3
9
11.60
10.75
12 tháng
(2023-11-28) 		0.59 5.78% 335,205,300 2,258,295 21.3
8.99
12.05
10.75
24 tháng
(2022-12-05) 		4.36 68.29% 373,191,800 -314,066 -20.0
4.90
12.05
10.75
36 tháng
(2021-12-08) 		1.05 10.85% 459,716,800 -3,422,167 -63.3
4.01
18
10.75
60 tháng
(2019-12-19) 		-11.90 -52.53% 516,580,580 -5,369,657 -134.6
4.01
48.20
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
8.89
 134,200 8.97 8.97 8.59 10,400 7,700 0.0
10/09/2021
8.97
 124,700 8.89 8.97 8.83 2,100 0 0.0
09/09/2021
8.89
 91,200 8.91 9.00 8.83 100 4,200 -0.1
08/09/2021
8.91
 148,800 8.83 9.18 8.86 4,700 1,400 0.1
07/09/2021
8.83
 188,500 9.15 9.23 8.77 100 10,000 -0.2
06/09/2021
9.15
 168,800 9.06 9.35 9.06 36,900 1,000 0.6
01/09/2021
9.06
 96,000 9.09 9.20 9.00 5,800 2,900 0.0
31/08/2021
9.09
 281,500 8.89 9.35 8.83 12,400 600 0.2
30/08/2021
8.89
 163,400 8.77 8.97 8.71 13,600 0 0.2
27/08/2021
8.77
 153,300 8.83 8.83 8.59 3,200 3,600 -0.0
26/08/2021
8.83
 168,100 8.86 8.97 8.80 11,100 1,200 0.2
25/08/2021
8.86
 216,800 9.23 9.23 8.80 0 13,000 -0.2
24/08/2021
9.23
 334,000 9.23 9.76 9.06 3,100 14,600 -0.2
23/08/2021
9.23
 197,600 8.65 9.23 8.65 1,800 5,100 -0.1
20/08/2021
8.65
 691,900 9.00 9.06 8.59 3,700 28,100 -0.4
19/08/2021
9.00
 335,100 9.18 9.18 9.00 6,000 2,700 0.1
18/08/2021
9.18
 232,700 9.26 9.29 9.06 1,400 200 0.0
17/08/2021
9.26
 520,100 9.70 9.70 9.20 6,500 8,800 -0.0
16/08/2021
9.70
 241,200 9.55 9.87 9.52 13,200 14,100 -0.0
13/08/2021
9.55
 357,100 9.76 9.76 9.29 17,600 20,800 -0.1
12/08/2021
9.76
 457,700 10.10 10.10 9.58 8,600 15,800 -0.1
11/08/2021
10.10
 632,300 10.92 10.92 10.10 19,500 46,000 -0.5
10/08/2021
10.92
 819,900 10.77 11.44 10.39 26,600 36,500 -0.2
09/08/2021
10.77
 748,200 10.08 10.77 10.48 22,000 700 0.4
06/08/2021
10.08
 427,200 9.44 10.08 10.08 45,000 0 0.8
05/08/2021
9.44
 1,433,200 8.83 9.44 8.80 26,900 0 0.4
04/08/2021
8.83
 81,300 8.80 8.89 8.77 10,200 0 0.2
03/08/2021
8.80
 115,000 8.83 8.83 8.65 7,200 0 0.1
02/08/2021
8.83
 159,700 8.94 8.94 8.71 4,300 0 0.1
30/07/2021
8.94
 57,000 8.94 9.00 8.77 3,700 100 0.1
29/07/2021
8.94
 252,100 8.74 9.18 8.74 5,500 0 0.1
28/07/2021
8.74
 399,700 9.18 9.18 8.71 600 131,400 -2.0
27/07/2021
9.18
 198,800 9.41 9.47 9.12 600 82,500 -1.3
26/07/2021
9.41
 56,600 9.35 9.41 9.09 800 37,300 -0.6
23/07/2021
9.35
 35,500 9.49 9.49 9.26 1,200 16,800 -0.3
22/07/2021
9.49
 80,900 9.49 9.64 9.29 900 33,900 -0.5
21/07/2021
9.49
 24,200 9.23 9.64 9.23 1,300 0 0.0
20/07/2021
9.23
 44,300 9.18 9.26 8.71 100 4,100 -0.1
19/07/2021
9.18
 77,000 9.47 9.47 9.06 200 3,100 -0.0
16/07/2021
9.47
 60,000 9.41 9.58 9.35 700 1,000 -0.0
15/07/2021
9.41
 23,900 9.32 9.49 9.06 1,100 600 0.0
14/07/2021
9.32
 39,400 9.47 9.58 9.18 0 600 -0.0
13/07/2021
9.47
 110,900 9.67 9.76 9.20 5,200 1,100 0.1
12/07/2021
9.67
 146,300 10.39 10.39 9.67 200 1,000 -0.0
09/07/2021
10.39
 89,500 10.74 10.74 10.16 100 2,700 -0.0
08/07/2021
10.74
 72,300 10.80 11.15 10.45 100 4,600 -0.1
07/07/2021
10.80
 121,100 11.27 11.32 10.57 3,000 1,000 0.0
06/07/2021
11.27
 92,600 11.70 11.70 11.27 200 5,900 -0.1
05/07/2021
11.70
 119,000 11.85 12.05 11.50 400 3,200 0
02/07/2021
11.85
 22,300 11.96 12.14 11.85 1,200 500 0.0
01/07/2021
11.96
 70,900 11.88 11.96 11.79 100 4,000 -0.1
30/06/2021
11.88
 53,000 12.02 12.08 11.88 1,100 0 0.0
29/06/2021
12.02
 80,500 12.11 12.11 11.93 500 0 0.0
28/06/2021
12.11
 47,900 12.20 12.20 11.90 100 1,200 -0.0
25/06/2021
12.20
 47,100 12.20 12.28 12.08 100 1,300 -0.0
24/06/2021
12.20
 30,600 12.28 12.37 12.05 0 3,700 -0.1
23/06/2021
12.28
 23,600 12.40 12.43 12.22 1,400 4,000 -0.1
22/06/2021
12.40
 62,400 12.31 12.54 12.31 4,300 0 0.1
21/06/2021
12.31
 80,600 12.28 12.31 12.08 4,100 1,700 0.1
18/06/2021
12.28
 79,300 12.40 12.43 12.20 800 0 0.0
17/06/2021
12.40
 51,000 12.46 12.49 12.31 800 4,700 -0.1
16/06/2021
12.46
 103,700 12.43 12.78 12.43 1,300 1,000 0.0
15/06/2021
12.43
 34,000 12.49 12.72 12.31 700 1,600 -0.0
14/06/2021
12.49
 96,900 12.66 12.66 12.34 1,100 200 0.0
11/06/2021
12.66
 63,300 12.43 13.01 12.31 3,300 300 0.1
10/06/2021
12.43
 56,300 12.83 12.83 12.25 2,100 2,800 -0.0
09/06/2021
12.83
 83,000 13.18 13.24 12.49 2,800 2,000 0.0
08/06/2021
13.18
 268,400 12.49 13.36 12.78 6,800 0 0.2
07/06/2021
12.49
 164,700 12.05 12.49 12.20 6,200 600 0.1
04/06/2021
12.05
 97,200 11.99 12.20 11.90 8,600 0 0.2
03/06/2021
11.99
 272,500 11.67 12.14 11.59 6,200 200,000 -3.9
02/06/2021
11.67
 104,000 11.70 11.85 11.56 0 70,000 -1.4
01/06/2021
11.70
 46,600 11.82 11.82 11.67 3,000 100 0.1
31/05/2021
11.82
 97,700 12.08 12.37 11.61 4,500 20,000 -0.3
28/05/2021
12.08
 50,400 12.11 12.20 11.79 3,400 2,400 0.0
27/05/2021
12.11
 54,900 12.46 12.51 12.08 2,100 500 0.0
26/05/2021
12.46
 80,000 11.96 12.46 11.70 2,000 0 0.0
25/05/2021
11.96
 86,200 12.43 12.49 11.90 1,100 10,000 -0.2
24/05/2021
12.43
 179,400 12.66 13.01 11.96 1,900 0 0.0
21/05/2021
12.66
 136,200 11.85 12.66 11.61 1,000 50,000 -1.1
20/05/2021
11.85
 75,700 11.85 12.14 11.76 2,200 0 0.0
19/05/2021
11.85
 520,300 12.72 12.72 11.85 1,100 27,000 -0.5
18/05/2021
12.72
 64,800 12.89 12.89 12.60 0 0 0
17/05/2021
12.89
 73,600 12.80 12.95 12.78 0 900 -0.0
14/05/2021
12.80
 127,600 12.92 13.04 12.78 0 1,000 -0.0
13/05/2021
12.92
 74,700 13.04 13.10 12.86 0 100 -0.0
12/05/2021
13.04
 52,700 13.04 13.24 12.66 100 6,900 -0.2
11/05/2021
13.04
 100,600 12.66 13.12 12.49 4,100 4,600 -0.0
10/05/2021
12.66
 131,700 13.07 13.07 12.49 0 100 -0.0
07/05/2021
13.07
 96,200 13.30 13.30 13.01 700 25,500 -0.6
06/05/2021
13.30
 139,300 13.62 13.62 13.01 6,700 0 0.2
05/05/2021
13.62
 149,500 13.30 13.82 13.24 800 1,400 -0.0
04/05/2021
13.30
 133,800 13.94 13.94 13.07 600 0 0.0
29/04/2021
13.94
 203,100 13.47 14.34 12.60 0 0 0
28/04/2021
13.47
 324,400 14.46 14.46 13.47 300 0 0.0
27/04/2021
14.46
 292,200 15.53 15.85 14.46 5,600 4,700 0.0
26/04/2021
15.53
 423,000 14.52 15.53 14.52 1,700 1,500 0.0
23/04/2021
14.52
 405,000 13.59 14.52 13.94 14,300 0 0.4
22/04/2021
13.59
 305,700 12.72 13.59 13.36 16,800 0 0.3
20/04/2021
12.72
 127,500 11.90 12.72 11.38 200 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |