Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 10,700
+350 (3.38%)
At close: Apr 13, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10,050.00 | 10,500.00 | 9,990.00 | 10,350.00 | 10,350.00 | 3.50% | 2,234,758 |
| Apr 9, 2026 | 10,050.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.99% | 842,844 |
| Apr 8, 2026 | 10,050.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.64% | 2,540,203 |
| Apr 7, 2026 | 9,850.00 | 9,900.00 | 9,650.00 | 9,840.00 | 9,840.00 | 0.51% | 423,437 |
| Apr 6, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,790.00 | 9,790.00 | -1.51% | 810,744 |
| Apr 3, 2026 | 10,000.00 | 10,100.00 | 9,940.00 | 9,940.00 | 9,940.00 | -0.60% | 926,180 |
| Apr 2, 2026 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.48% | 949,498 |
| Apr 1, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.50% | 885,105 |
| Mar 31, 2026 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.50% | 2,390,479 |
| Mar 30, 2026 | 9,850.00 | 10,050.00 | 9,830.00 | 9,950.00 | 9,950.00 | -1.00% | 607,416 |
| Mar 27, 2026 | 9,750.00 | 10,250.00 | 9,750.00 | 10,050.00 | 10,050.00 | 0.50% | 2,420,615 |
| Mar 26, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 692,558 |
| Mar 25, 2026 | 9,960.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,100.00 | 1.71% | 1,249,499 |
| Mar 24, 2026 | 10,150.00 | 10,150.00 | 9,600.00 | 9,930.00 | 9,930.00 | 0.40% | 1,106,109 |
| Mar 23, 2026 | 10,500.00 | 10,550.00 | 9,860.00 | 9,890.00 | 9,890.00 | -6.70% | 1,944,801 |
| Mar 20, 2026 | 10,750.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | -1.85% | 1,554,147 |
| Mar 19, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 813,039 |
| Mar 18, 2026 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 707,858 |
| Mar 17, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 1.83% | 955,092 |
| Mar 16, 2026 | 10,950.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.46% | 716,047 |
| Mar 13, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 1,030,082 |
| Mar 12, 2026 | 10,950.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.36% | 1,195,416 |
| Mar 11, 2026 | 10,850.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 2.79% | 963,718 |
| Mar 10, 2026 | 10,700.00 | 11,350.00 | 10,500.00 | 10,750.00 | 10,750.00 | -0.92% | 2,625,558 |
| Mar 9, 2026 | 10,850.00 | 11,400.00 | 10,850.00 | 10,850.00 | 10,850.00 | -6.87% | 1,211,208 |
| Mar 6, 2026 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | -3.32% | 1,224,248 |
| Mar 5, 2026 | 12,050.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.84% | 1,155,763 |
| Mar 4, 2026 | 12,000.00 | 12,150.00 | 11,550.00 | 11,950.00 | 11,950.00 | -0.83% | 3,018,077 |
| Mar 3, 2026 | 12,050.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.84% | 1,539,147 |
| Mar 2, 2026 | 12,050.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,950.00 | -4.40% | 3,526,212 |
| Feb 27, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 1,467,411 |
| Feb 26, 2026 | 12,500.00 | 13,150.00 | 12,500.00 | 12,750.00 | 12,750.00 | 2.00% | 4,067,545 |
| Feb 25, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 1,497,057 |
| Feb 24, 2026 | 12,300.00 | 12,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 1,379,358 |
| Feb 23, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.23% | 1,237,668 |
| Feb 13, 2026 | 12,200.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 769,186 |
| Feb 12, 2026 | 12,300.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 446,794 |
| Feb 11, 2026 | 12,200.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.23% | 1,317,795 |
| Feb 10, 2026 | 12,200.00 | 12,250.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 792,220 |
| Feb 9, 2026 | 12,150.00 | 12,250.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.41% | 724,102 |
| Feb 6, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 1,260,157 |
| Feb 5, 2026 | 12,650.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 1,374,145 |
| Feb 4, 2026 | 12,350.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 2.02% | 2,153,086 |
| Feb 3, 2026 | 12,250.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,350.00 | 1.23% | 1,553,961 |
| Feb 2, 2026 | 12,350.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | -2.01% | 2,128,031 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 1,065,746 |
| Jan 29, 2026 | 12,400.00 | 12,700.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.81% | 1,087,749 |
| Jan 28, 2026 | 12,500.00 | 12,550.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 830,968 |
| Jan 27, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 728,503 |
| Jan 26, 2026 | 12,600.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | -3.20% | 1,619,560 |