CTCP Tập đoàn Yeah1 (yeg)

9.35
-0.05
(-0.53%)
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
(2024-04-22) 		0.21 2.29% 16,748,800 111,190 0.9
9
9.90
9.40
2 tháng
(2024-03-21) 		-1.15 -10.90% 43,055,700 234,690 2.2
8.99
10.70
9.40
3 tháng
(2024-02-20) 		-1 -9.62% 89,674,900 -123,798 -1.2
8.99
11.15
9.40
6 tháng
(2023-11-22) 		-0.15 -1.60% 142,512,300 -416,875 -10.6
8.99
12.05
9.40
12 tháng
(2023-05-26) 		2.49 36.02% 166,645,900 -2,279,175 -39.6
6.82
12.05
9.40
24 tháng
(2022-05-31) 		-1.37 -12.74% 206,234,600 -2,424,345 -41.8
4.01
15.16
9.40
36 tháng
(2021-06-07) 		-3.09 -24.71% 300,879,100 -5,570,037 -85.6
4.01
18
9.40
60 tháng
(2019-06-17) 		-43.91 -82.37% 329,063,570 -8,863,137 -273.7
4.01
53.31
9.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
11.85
0.75
 846,800 11.10 11.85 11.85 0 2,700 -0.0
#102 14/12/2023
11.10
0.71
 262,500 10.39 11.10 11.10 0 700 -0.0
#103 13/12/2023
10.39
-0.26
 1,146,800 10.66 10.69 10.25 5,700 41,200 -0.6
#104 12/12/2023
10.66
0
 872,100 10.66 10.83 10.37 11,300 3,700 0.1
#105 11/12/2023
10.66
-0.09
 1,033,000 10.74 10.98 10.48 18,900 3,800 0.3
#106 08/12/2023
10.74
-0.38
 738,200 11.12 11.30 10.63 9,300 17,200 -0.1
#107 07/12/2023
11.12
0.20
 957,000 10.92 11.27 10.69 11,400 12,100 -0.0
#108 06/12/2023
10.92
0.55
 911,900 10.37 10.92 10.34 81,200 25,000 1.0
#109 05/12/2023
10.37
0
 762,700 10.37 10.45 10.13 39,700 47,700 -0.1
#110 04/12/2023
10.37
0.12
 882,200 10.25 10.80 10.25 20,600 200 0.4
#111 01/12/2023
10.25
0.29
 515,100 9.96 10.37 10.02 32,800 105,000 -1.3
#112 30/11/2023
9.96
0.06
 834,400 9.90 10.13 9.76 14,800 284,200 -4.6
#113 29/11/2023
9.90
-0.26
 625,800 10.16 10.45 9.81 25,700 39,600 -0.2
#114 28/11/2023
10.16
0.15
 604,900 10.02 10.60 9.87 55,200 138,900 -1.5
#115 27/11/2023
10.02
0.64
 1,524,900 9.38 10.02 9.38 6,500 650,500 -11.1
#116 24/11/2023
9.38
0.32
 456,500 9.06 9.38 8.89 100 2,200 -0.0
#117 23/11/2023
9.06
-0.49
 663,300 9.55 9.84 9.06 0 4,300 -0.1
#118 22/11/2023
9.55
0.26
 462,400 9.29 9.55 9.29 600 400 0.0
#119 21/11/2023
9.29
0.23
 513,800 9.06 9.29 8.94 0 4,500 -0.1
#120 20/11/2023
9.06
0.06
 417,200 9.00 9.18 8.77 4,300 25,000 -0.3
#121 17/11/2023
9.00
-0.35
 610,800 9.35 9.52 9.00 0 1,700 -0.0
#122 16/11/2023
9.35
-0.06
 400,800 9.41 9.49 9.29 0 0 0
#123 15/11/2023
9.41
0
 345,800 9.41 9.67 9.35 0 0 0
#124 14/11/2023
9.41
0.29
 339,600 9.12 9.52 9.26 0 0 0
#125 13/11/2023
9.12
-0.46
 348,700 9.58 9.58 9.06 700 500 0.0
#126 10/11/2023
9.58
-0.41
 402,400 9.99 10.10 9.58 0 3,700 -0.1
#127 09/11/2023
9.99
-0.12
 409,600 10.10 10.37 9.76 0 138,600 -2.4
#128 08/11/2023
10.10
0.38
 1,194,800 9.73 10.39 9.52 3,700 261,500 -4.4
#129 07/11/2023
9.73
-0.20
 117,900 9.93 10.08 9.70 1,400 2,500 -0.0
#130 06/11/2023
9.93
0.06
 553,900 9.87 10.28 9.76 38,700 381,900 -5.9
#131 03/11/2023
9.87
0.20
 290,600 9.67 9.87 9.61 3,000 58,100 -0.9
#132 02/11/2023
9.67
0.03
 304,500 9.64 9.87 9.12 10,000 15,900 -0.1
#133 01/11/2023
9.64
-0.70
 515,300 10.34 10.34 9.64 0 126,000 -2.1
#134 31/10/2023
10.34
-0.41
 266,200 10.74 11.03 10.10 7,100 0 0.1
#135 30/10/2023
10.74
-0.06
 951,900 10.80 11.50 10.48 6,200 0 0.1
#136 27/10/2023
10.80
0.70
 378,200 10.10 10.80 10.71 0 600 -0.0
#137 26/10/2023
10.10
0.64
 1,504,800 9.47 10.10 8.83 400 12,700 -0.2
#138 25/10/2023
9.47
-0.23
 441,000 9.70 9.81 9.47 1,000 0 0.0
#139 24/10/2023
9.70
0.20
 594,000 9.49 9.99 9.23 0 45,900 -0.7
#140 23/10/2023
9.49
0.61
 160,000 8.89 9.49 8.94 0 0 0
#141 20/10/2023
8.89
0.46
 137,100 8.42 8.89 8.42 0 0 0
#142 19/10/2023
8.42
-0.61
 234,400 9.03 9.35 8.42 0 0 0
#143 18/10/2023
9.03
-0.61
 209,500 9.64 9.76 9.00 6,900 0 0.1
#144 17/10/2023
9.64
-0.09
 286,200 9.73 10.28 9.64 100 0 0.0
#145 16/10/2023
9.73
0.61
 284,300 9.12 9.73 9.03 32,000 15,100 0.3
#146 13/10/2023
9.12
-0.32
 403,500 9.44 9.44 8.86 46,500 0 0.7
#147 12/10/2023
9.44
-0.70
 462,400 10.13 10.13 9.44 1,000 12,000 -0.2
#148 11/10/2023
10.13
0
 587,600 10.13 10.83 9.52 0 0 0
#149 10/10/2023
10.13
0.64
 137,100 9.49 10.13 10.13 0 0 0
#150 09/10/2023
9.49
0.61
 170,600 8.89 9.49 9.49 2,000 1,000 0.0
#151 06/10/2023
8.89
0.58
 483,800 8.30 8.89 8.77 0 0 0
#152 05/10/2023
8.30
0.52
 235,700 7.78 8.30 7.90 0 5,000 -0.1
#153 04/10/2023
7.78
-0.12
 140,300 7.90 8.13 7.69 0 0 0
#154 03/10/2023
7.90
0.49
 257,700 7.40 7.90 7.78 0 0 0
#155 02/10/2023
7.40
0.46
 64,000 6.94 7.40 7.14 0 0 0
#156 29/09/2023
6.94
0.12
 25,800 6.82 6.97 6.79 0 500 -0.0
#157 28/09/2023
6.82
-0.20
 34,700 7.03 7.17 6.82 0 0 0
#158 27/09/2023
7.03
0
 14,300 7.03 7.03 6.77 100 500 -0.0
#159 26/09/2023
7.03
0.06
 46,700 6.97 7.20 6.79 0 800 -0.0
#160 25/09/2023
6.97
-0.46
 48,400 7.43 7.55 6.97 0 0 0
#161 22/09/2023
7.43
-0.17
 47,200 7.61 7.61 7.26 200 2,700 -0.0
#162 21/09/2023
7.61
0
 35,000 7.61 7.61 7.49 0 0 0
#163 20/09/2023
7.61
0.09
 38,800 7.52 7.72 7.49 0 0 0
#164 19/09/2023
7.52
-0.09
 23,100 7.61 7.61 7.43 0 0 0
#165 18/09/2023
7.61
-0.03
 35,200 7.64 7.72 7.55 0 0 0
#166 15/09/2023
7.64
-0.03
 22,300 7.67 7.84 7.61 0 0 0
#167 14/09/2023
7.67
0
 60,300 7.67 7.81 7.58 0 0 0
#168 13/09/2023
7.67
0.09
 123,100 7.58 7.87 7.58 1,000 0 0.0
#169 12/09/2023
7.58
0
 71,000 7.58 7.67 7.55 0 0 0
#170 11/09/2023
7.58
-0.06
 97,800 7.64 7.90 7.58 0 0 0
#171 08/09/2023
7.64
-0.03
 72,600 7.67 7.75 7.61 0 0 0
#172 07/09/2023
7.67
-0.09
 124,100 7.75 7.75 7.55 0 55,000 -0.7
#173 06/09/2023
7.75
0
 51,900 7.75 7.78 7.58 3,600 0 0.0
#174 05/09/2023
7.75
0.26
 87,800 7.49 7.87 7.49 0 4,000 -0.1
#175 31/08/2023
7.49
0.17
 31,100 7.32 7.49 7.32 0 1,100 -0.0
#176 30/08/2023
7.32
-0.29
 122,500 7.61 7.61 7.20 0 0 0
#177 29/08/2023
7.61
0
 78,800 7.61 7.78 7.61 0 200 -0.0
#178 28/08/2023
7.61
0.20
 132,000 7.40 7.78 7.43 0 0 0
#179 25/08/2023
7.40
0.17
 52,500 7.23 7.49 7.14 1,000 0 0.0
#180 24/08/2023
7.23
0.26
 48,300 6.97 7.29 7.03 0 0 0
#181 23/08/2023
6.97
-0.23
 95,500 7.20 7.20 6.91 500 0 0.0
#182 22/08/2023
7.20
-0.06
 64,200 7.26 7.26 7.03 0 0 0
#183 21/08/2023
7.26
-0.03
 119,400 7.29 7.35 7.08 0 0 0
#184 18/08/2023
7.29
-0.52
 208,100 7.81 7.81 7.29 0 0 0
#185 17/08/2023
7.81
-0.12
 132,600 7.93 8.04 7.81 0 10,000 -0.1
#186 16/08/2023
7.93
-0.06
 77,100 7.98 8.01 7.90 0 1,000 -0.0
#187 15/08/2023
7.98
-0.12
 77,000 8.10 8.13 7.96 0 0 0
#188 14/08/2023
8.10
0.26
 100,500 7.84 8.10 7.78 300 0 0.0
#189 11/08/2023
7.84
0
 91,400 7.84 7.98 7.75 0 400 -0.0
#190 10/08/2023
7.84
-0.20
 189,600 8.04 8.19 7.81 0 23,700 -0.3
#191 09/08/2023
8.04
-0.09
 117,700 8.13 8.22 8.04 0 0 0
#192 08/08/2023
8.13
0.15
 196,800 7.98 8.36 7.98 1,000 0 0.0
#193 07/08/2023
7.98
0.12
 174,900 7.87 8.04 7.81 0 0 0
#194 04/08/2023
7.87
0.03
 42,600 7.84 7.96 7.81 0 0 0
#195 03/08/2023
7.84
0.06
 137,900 7.78 7.98 7.78 0 2,100 -0.0
#196 02/08/2023
7.78
-0.03
 123,800 7.81 7.87 7.78 0 200 -0.0
#197 01/08/2023
7.81
-0.20
 151,000 8.01 8.01 7.75 0 0 0
#198 31/07/2023
8.01
-0.15
 237,100 8.16 8.42 7.84 1,800 70,200 -1.0
#199 28/07/2023
8.16
0
 149,800 8.16 8.45 8.16 400 45,600 -0.6
#200 27/07/2023
8.16
0.03
 496,900 8.13 8.62 8.13 0 360,000 -5.1

Chính sách bảo mật | Điều khoản sử dụng |