Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 12,350
-200 (-1.59%)
At close: Dec 5, 2025
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,550.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.59% | 865,943 |
| Dec 4, 2025 | 12,250.00 | 12,850.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2.87% | 2,882,480 |
| Dec 3, 2025 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 814,385 |
| Dec 2, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.94% | 1,167,492 |
| Dec 1, 2025 | 11,950.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 651,564 |
| Nov 28, 2025 | 12,100.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 946,829 |
| Nov 27, 2025 | 12,250.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 483,582 |
| Nov 26, 2025 | 12,150.00 | 12,350.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 603,716 |
| Nov 25, 2025 | 12,450.00 | 12,450.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.62% | 1,024,526 |
| Nov 24, 2025 | 11,900.00 | 12,500.00 | 11,900.00 | 12,350.00 | 12,350.00 | 3.78% | 2,351,908 |
| Nov 21, 2025 | 11,900.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 1,151,364 |
| Nov 20, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 976,477 |
| Nov 19, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 687,619 |
| Nov 18, 2025 | 12,150.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 1,043,113 |
| Nov 17, 2025 | 12,150.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.24% | 931,855 |
| Nov 14, 2025 | 12,100.00 | 12,250.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.41% | 1,096,601 |
| Nov 13, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.67% | 1,363,223 |
| Nov 12, 2025 | 11,800.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1.70% | 969,766 |
| Nov 11, 2025 | 12,050.00 | 12,050.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 1,007,390 |
| Nov 10, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 773,454 |
| Nov 7, 2025 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.44% | 1,070,919 |
| Nov 6, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 845,294 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 688,664 |
| Nov 4, 2025 | 12,100.00 | 12,400.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1.23% | 1,614,068 |
| Nov 3, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.80% | 1,612,644 |
| Oct 31, 2025 | 12,400.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.40% | 1,722,969 |
| Oct 30, 2025 | 12,750.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 766,610 |
| Oct 29, 2025 | 12,550.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 1.20% | 1,275,928 |
| Oct 28, 2025 | 12,450.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.81% | 928,138 |
| Oct 27, 2025 | 12,350.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1.64% | 987,654 |
| Oct 24, 2025 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.61% | 1,326,356 |
| Oct 23, 2025 | 12,450.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 2,081,951 |
| Oct 22, 2025 | 12,600.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 891,179 |
| Oct 21, 2025 | 12,050.00 | 12,750.00 | 12,050.00 | 12,600.00 | 12,600.00 | 4.13% | 3,422,096 |
| Oct 20, 2025 | 13,000.00 | 13,150.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 2,718,919 |
| Oct 17, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -2.26% | 2,077,142 |
| Oct 16, 2025 | 13,100.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 2.31% | 1,263,055 |
| Oct 15, 2025 | 13,400.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | -2.99% | 4,218,766 |
| Oct 14, 2025 | 13,900.00 | 14,000.00 | 13,200.00 | 13,400.00 | 13,400.00 | -3.25% | 3,667,267 |
| Oct 13, 2025 | 13,750.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 2,335,330 |
| Oct 10, 2025 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 1,392,546 |
| Oct 9, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 1,540,772 |
| Oct 8, 2025 | 14,050.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.08% | 1,525,266 |
| Oct 7, 2025 | 14,200.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | -2.12% | 1,422,336 |
| Oct 6, 2025 | 13,800.00 | 14,200.00 | 13,750.00 | 14,150.00 | 14,150.00 | 3.28% | 1,037,822 |
| Oct 3, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 2,500,312 |
| Oct 2, 2025 | 14,500.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.44% | 1,720,206 |
| Oct 1, 2025 | 14,400.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 1,647,367 |
| Sep 30, 2025 | 14,750.00 | 14,800.00 | 14,050.00 | 14,250.00 | 14,250.00 | -3.39% | 3,382,260 |
| Sep 29, 2025 | 15,000.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | -1.67% | 3,553,152 |