CTCP Tập đoàn Yeah1 (yeg)

9.55
-0.19
(-1.95%)
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
(2024-04-08) 		0.55 6.11% 13,758,000 418,460 3.9
8.99
9.74
9.55
2 tháng
(2024-03-11) 		-0.85 -8.17% 52,871,600 468,060 4.5
8.99
11.15
9.55
3 tháng
(2024-02-15) 		-1.05 -9.91% 82,069,700 539,372 5.5
8.99
11.15
9.55
6 tháng
(2023-11-10) 		-0.03 -0.33% 134,496,500 -131,405 -8.0
8.99
12.05
9.55
12 tháng
(2023-05-15) 		2.78 41.16% 156,069,500 -1,954,805 -36.4
6.39
12.05
9.55
24 tháng
(2022-05-19) 		-0.32 -3.26% 198,183,200 -2,124,475 -39.0
4.01
15.16
9.55
36 tháng
(2021-05-24) 		-2.88 -23.15% 290,553,100 -5,524,367 -87.9
4.01
18
9.55
60 tháng
(2019-06-04) 		-39.52 -80.54% 318,236,010 -8,836,797 -296.7
4.01
54.59
9.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
9.55
-0.19
 741,500 9.74 9.74 9.46 16,100 9,840 0.1
#2 07/05/2024
9.74
0.54
 2,097,200 9.39 9.75 9.30 181,500 47,800 1.3
#3 06/05/2024
9.20
0.10
 413,400 9.12 9.24 9.10 106,100 0 1.0
#4 03/05/2024
9.10
-0.10
 219,600 9.25 9.30 9.10 0 8,400 -0.1
#5 02/05/2024
9.20
0.12
 474,500 9.19 9.30 9.15 97,700 300 0.9
#6 26/04/2024
9.08
-0.05
 292,200 9.12 9.13 9.06 43,700 0 0.4
#7 25/04/2024
9.13
0.04
 297,100 9.02 9.14 9.02 32,000 2,100 0.3
#8 24/04/2024
9.09
0.09
 252,200 9.01 9.14 9.01 18,900 0 0.2
#9 23/04/2024
9
-0.19
 330,900 9.20 9.20 8.93 0 1,000 -0.0
#10 22/04/2024
9.19
0.05
 235,300 9.20 9.20 9.07 500 0 0.0
#11 19/04/2024
9.14
-0.22
 662,700 9.30 9.36 8.99 0 2,100 -0.0
#12 17/04/2024
9.36
-0.12
 425,900 9.48 9.48 9.15 3,000 0 0.0
#13 16/04/2024
9.48
0.49
 1,737,500 8.99 9.48 8.50 1,000 5,500 -0.0
#14 15/04/2024
8.99
-0.21
 1,685,500 9.20 9.28 8.57 0 0 0
#15 12/04/2024
9.20
0.11
 750,400 9.10 9.39 9.07 300 58,400 -0.5
#16 11/04/2024
9.09
-0.07
 547,300 9.13 9.13 9 5,500 0 0.0
#17 10/04/2024
9.16
-0.04
 534,800 9.21 9.40 9.16 0 12,900 -0.1
#18 09/04/2024
9.20
0.20
 846,400 9 9.30 9 60,400 0 0.6
#19 08/04/2024
9
-0.55
 1,213,600 9.42 9.46 9 100 0 0.0
#20 05/04/2024
9.55
-0.50
 1,832,100 10 10 9.47 18,300 1,300 0.2
#21 04/04/2024
10.05
-0.15
 1,092,600 10.20 10.25 10.05 800 5,000 -0.0
#22 03/04/2024
10.20
-0.30
 2,228,400 10.45 10.55 10.20 3,300 0 0.0
#23 02/04/2024
10.50
0.05
 1,938,500 10.45 10.55 10.25 500 20,900 -0.2
#24 01/04/2024
10.45
0
 1,051,600 10.45 10.55 10.30 100 7,600 -0.1
#25 29/03/2024
10.45
-0.25
 1,019,800 10.75 10.75 10.40 141,300 0 1.5
#26 28/03/2024
10.70
0.10
 1,723,700 10.60 10.85 10.50 20,000 19,800 0.0
#27 27/03/2024
10.60
0.20
 1,995,800 10.35 10.60 10.25 8,500 36,200 -0.3
#28 26/03/2024
10.40
0.10
 748,900 10.30 10.45 10.30 0 70,800 -0.7
#29 25/03/2024
10.30
-0.20
 1,849,400 10.50 10.50 10.30 500 17,400 -0.2
#30 22/03/2024
10.50
-0.05
 1,016,600 10.55 10.65 10.45 29,900 3,700 0.3
#31 21/03/2024
10.55
-0.05
 1,405,400 10.60 10.70 10.40 95,400 3,800 1.0
#32 20/03/2024
10.60
0.10
 2,506,000 10.50 10.75 10.35 8,100 230,600 -2.3
#33 19/03/2024
10.50
-0.35
 2,886,600 10.85 10.85 10.35 0 558,400 -5.9
#34 18/03/2024
10.85
-0.30
 3,867,700 11.15 11.40 10.50 0 0 0
#35 15/03/2024
11.15
0.15
 3,626,800 11 11.30 10.75 17,100 800 0.2
#36 14/03/2024
11
0.50
 4,182,800 10.50 11 10.40 785,600 3,000 8.3
#37 13/03/2024
10.50
0
 1,099,200 10.50 10.60 10.35 0 5,100 -0.1
#38 12/03/2024
10.50
0.10
 1,496,400 10.40 10.50 10.25 500 0 0.0
#39 11/03/2024
10.40
-0.15
 1,545,300 10.55 10.60 10.25 0 95,900 -1.0
#40 08/03/2024
10.55
-0.20
 1,682,300 10.75 10.80 10.35 10 19,400 -0.2
#41 07/03/2024
10.75
0.20
 1,628,300 10.55 10.80 10.50 0 1,900 -0.0
#42 06/03/2024
10.55
0
 2,012,800 10.55 11 10.55 66,501 41,700 0.3
#43 05/03/2024
10.55
-0.15
 1,087,800 10.70 10.75 10.50 0 20,500 -0.2
#44 04/03/2024
10.70
-0.05
 1,047,100 10.75 10.85 10.55 400 100 0.0
#45 01/03/2024
10.75
-0.05
 975,500 10.80 10.85 10.55 8,200 300 0.1
#46 29/02/2024
10.80
-0.10
 1,520,600 10.90 10.90 10.55 17,800 28,300 -0.1
#47 28/02/2024
10.90
0.45
 2,903,100 10.45 11 10.40 80,000 398,572 -3.4
#48 27/02/2024
10.45
0.10
 1,574,800 10.35 10.50 10.30 1,000 296,527 -3.1
#49 26/02/2024
10.35
-0.25
 1,455,500 10.60 10.70 10.30 47,800 12,600 0.4
#50 23/02/2024
10.60
-0.55
 1,613,700 11.15 11.30 10.60 83,500 105,600 -0.2
#51 22/02/2024
11.15
0.70
 5,640,900 10.45 11.15 10.40 623,600 0 6.7
#52 21/02/2024
10.45
0.05
 1,010,100 10.40 10.50 10.25 2,900 47,000 -0.5
#53 20/02/2024
10.40
0.15
 1,255,900 10.25 10.40 10.15 0 235,200 -2.4
#54 19/02/2024
10.25
-0.20
 1,383,600 10.45 10.60 10.25 8,500 500 0.1
#55 16/02/2024
10.45
-0.15
 803,700 10.60 10.75 10.45 500 7,800 -0.1
#56 15/02/2024
10.60
0.20
 1,602,400 10.40 10.90 10.40 350,700 4,100 3.7
#57 07/02/2024
10.40
0.10
 784,700 10.30 10.50 10.20 0 200 -0.0
#58 06/02/2024
10.30
0.05
 885,700 10.25 10.45 10.20 44,500 60,200 -0.2
#59 05/02/2024
10.25
-0.15
 535,700 10.40 10.50 10.20 5,000 169,200 -1.7
#60 02/02/2024
10.40
-0.20
 499,600 10.60 10.70 10.40 330 4,807 -0.0
#61 01/02/2024
10.60
0.30
 1,265,900 10.30 10.65 10.20 121,000 0 1.3
#62 31/01/2024
10.30
0.05
 806,000 10.25 10.65 10.25 30,600 3,700 0.3
#63 30/01/2024
10.25
-0.10
 814,000 10.35 10.40 10.10 2,400 59,200 -0.6
#64 29/01/2024
10.35
-0.25
 551,500 10.60 10.65 10.35 200 13,600 -0.1
#65 26/01/2024
10.60
-0.05
 567,800 10.65 10.65 10.35 100 9,500 -0.1
#66 25/01/2024
10.65
0
 338,800 10.65 10.65 10.45 2,400 9,400 -0.1
#67 24/01/2024
10.65
-0.15
 686,900 10.80 10.85 10.55 100 17,200 -0.2
#68 23/01/2024
10.80
0.30
 571,200 10.50 10.80 10.35 1,900 1,600 0.0
#69 22/01/2024
10.50
-0.25
 784,100 10.75 10.85 10.35 100 6,400 -0.1
#70 19/01/2024
10.75
0.10
 522,900 10.65 10.90 10.65 200 34,400 -0.4
#71 18/01/2024
10.65
-0.40
 832,400 11.05 11.05 10.55 7,600 8,100 -0.0
#72 17/01/2024
11.05
0.70
 1,442,000 10.35 11.05 10.40 175,800 5,000 1.8
#73 16/01/2024
10.35
-0.05
 461,400 10.40 10.50 10.10 0 600 -0.0
#74 15/01/2024
10.40
-0.35
 896,800 10.75 10.95 10.40 100 0 0.0
#75 12/01/2024
10.75
-0.45
 1,390,900 11.20 11.20 10.75 600 72,300 -0.8
#76 11/01/2024
11.20
-0.25
 654,700 11.45 11.55 11.15 300 10,700 -0.1
#77 10/01/2024
11.45
0.15
 1,869,800 11.30 11.60 10.95 70,100 60,100 0.1
#78 09/01/2024
11.30
0
 1,162,200 11.30 11.40 11.05 0 0 0
#79 08/01/2024
11.30
-0.15
 824,600 11.45 11.70 11.30 59,000 4,400 0.6
#80 05/01/2024
11.45
-0.25
 811,800 11.70 11.75 11.35 200 3,900 -0.0
#81 04/01/2024
11.70
-0.15
 1,496,700 11.85 11.90 11.45 500 19,100 -0.2
#82 03/01/2024
11.85
0
 1,838,800 11.85 11.85 11.35 300 94,900 -1.1
#83 02/01/2024
11.85
-0.20
 1,040,500 12.05 12.20 11.70 700 17,300 -0.2
#84 29/12/2023
12.05
0.05
 1,669,200 12 12.70 11.80 108,000 0 1.3
#85 28/12/2023
12
0.75
 2,030,100 11.25 12 11.10 310,300 100 3.7
#86 27/12/2023
11.25
0.15
 1,875,600 11.10 11.25 10.95 183,000 2,900 2.0
#87 26/12/2023
11.10
-0.45
 1,544,500 11.55 11.70 11 20,700 14,800 0.1
#88 25/12/2023
11.55
0.05
 629,100 11.50 11.60 11.45 16,100 1,000 0.2
#89 22/12/2023
11.50
0.10
 383,400 11.40 11.70 11.35 7,300 3,200 0.0
#90 21/12/2023
11.40
0.05
 523,700 11.35 11.45 11.05 0 4,500 -0.1
#91 20/12/2023
11.35
0.05
 495,100 11.30 11.75 11.30 0 27,500 -0.3
#92 19/12/2023
11.30
-0.55
 446,900 11.85 11.85 11.15 3,300 5,800 -0.0
#93 18/12/2023
11.85
0
 1,012,200 11.85 12.15 11.40 400 22,300 -0.3
#94 15/12/2023
11.85
0.75
 846,800 11.10 11.85 11.85 0 2,700 -0.0
#95 14/12/2023
11.10
0.71
 262,500 10.39 11.10 11.10 0 700 -0.0
#96 13/12/2023
10.39
-0.26
 1,146,800 10.66 10.69 10.25 5,700 41,200 -0.6
#97 12/12/2023
10.66
0
 872,100 10.66 10.83 10.37 11,300 3,700 0.1
#98 11/12/2023
10.66
-0.09
 1,033,000 10.74 10.98 10.48 18,900 3,800 0.3
#99 08/12/2023
10.74
-0.38
 738,200 11.12 11.30 10.63 9,300 17,200 -0.1
#100 07/12/2023
11.12
0.20
 957,000 10.92 11.27 10.69 11,400 12,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |