Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 10,600
-200 (-1.85%)
At close: Mar 20, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 12,800.00 | 13,100.00 | 12,450.00 | 12,500.00 | 12,500.00 | -3.47% | 2,028,276 |
| Jan 22, 2026 | 13,300.00 | 13,450.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.52% | 3,018,539 |
| Jan 21, 2026 | 12,300.00 | 13,150.00 | 12,050.00 | 13,150.00 | 13,150.00 | 6.91% | 4,413,201 |
| Jan 20, 2026 | 12,350.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.40% | 902,615 |
| Jan 19, 2026 | 12,250.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.82% | 1,247,789 |
| Jan 16, 2026 | 12,500.00 | 12,550.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.81% | 1,604,744 |
| Jan 15, 2026 | 12,300.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 0.41% | 1,293,555 |
| Jan 14, 2026 | 12,250.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.41% | 2,145,337 |
| Jan 13, 2026 | 12,200.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.41% | 1,786,933 |
| Jan 12, 2026 | 11,950.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 2.09% | 1,516,847 |
| Jan 9, 2026 | 12,200.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.45% | 1,666,278 |
| Jan 8, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.82% | 1,920,667 |
| Jan 7, 2026 | 12,100.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 0.83% | 982,450 |
| Jan 6, 2026 | 11,950.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 0.84% | 1,303,079 |