Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 12,500
-50 (-0.40%)
At close: Oct 31, 2025
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 14,700.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2.39% | 5,160,850 |
| Sep 25, 2025 | 14,500.00 | 14,900.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.38% | 4,061,889 |
| Sep 24, 2025 | 14,400.00 | 14,600.00 | 14,200.00 | 14,450.00 | 14,450.00 | 2.12% | 2,111,065 |
| Sep 23, 2025 | 14,400.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.74% | 1,437,115 |
| Sep 22, 2025 | 14,150.00 | 14,750.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2.86% | 7,141,681 |
| Sep 19, 2025 | 13,950.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.45% | 1,442,721 |
| Sep 18, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 1,339,612 |
| Sep 17, 2025 | 14,000.00 | 14,500.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 2,909,908 |
| Sep 16, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 1,688,994 |
| Sep 15, 2025 | 14,150.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.78% | 1,780,778 |
| Sep 12, 2025 | 14,300.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.40% | 1,671,449 |
| Sep 11, 2025 | 13,650.00 | 14,250.00 | 13,550.00 | 14,250.00 | 14,250.00 | 5.17% | 4,155,650 |
| Sep 10, 2025 | 13,950.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.81% | 1,793,980 |
| Sep 9, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 1,841,150 |
| Sep 8, 2025 | 14,100.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 3,693,590 |
| Sep 5, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.04% | 5,331,505 |
| Sep 4, 2025 | 14,500.00 | 14,650.00 | 14,350.00 | 14,450.00 | 14,450.00 | 0.70% | 2,285,638 |
| Sep 3, 2025 | 14,200.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1.77% | 2,057,522 |
| Aug 29, 2025 | 14,150.00 | 14,400.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 2,184,701 |
| Aug 28, 2025 | 14,100.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 1,646,506 |
| Aug 27, 2025 | 14,200.00 | 14,300.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.41% | 2,561,072 |
| Aug 26, 2025 | 13,550.00 | 14,200.00 | 13,550.00 | 14,200.00 | 14,200.00 | 4.80% | 1,986,953 |
| Aug 25, 2025 | 14,000.00 | 14,150.00 | 13,550.00 | 13,550.00 | 13,550.00 | -2.17% | 2,886,294 |
| Aug 22, 2025 | 14,600.00 | 14,800.00 | 13,850.00 | 13,850.00 | 13,850.00 | -6.73% | 10,601,230 |
| Aug 21, 2025 | 15,300.00 | 15,350.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.30% | 4,251,005 |
| Aug 20, 2025 | 16,150.00 | 16,150.00 | 14,950.00 | 15,200.00 | 15,200.00 | -5.00% | 5,784,840 |