Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 7,620.00
-220.00 (-2.81%)
At close: Jul 24, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,920.00 | 7,920.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.81% | 364,798 |
| Jul 23, 2026 | 7,610.00 | 7,850.00 | 7,500.00 | 7,840.00 | 7,840.00 | 2.48% | 671,112 |
| Jul 22, 2026 | 7,600.00 | 7,810.00 | 7,590.00 | 7,650.00 | 7,650.00 | -0.78% | 556,784 |
| Jul 21, 2026 | 7,660.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | 0.65% | 409,806 |
| Jul 20, 2026 | 7,950.00 | 8,000.00 | 7,450.00 | 7,660.00 | 7,660.00 | -3.65% | 859,100 |
| Jul 17, 2026 | 8,090.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.61% | 488,982 |
| Jul 16, 2026 | 8,160.00 | 8,240.00 | 7,880.00 | 8,080.00 | 8,080.00 | -0.86% | 929,658 |
| Jul 15, 2026 | 8,340.00 | 8,420.00 | 8,120.00 | 8,150.00 | 8,150.00 | -2.04% | 585,115 |
| Jul 14, 2026 | 8,260.00 | 8,430.00 | 8,260.00 | 8,320.00 | 8,320.00 | 0.60% | 393,082 |
| Jul 13, 2026 | 8,610.00 | 8,640.00 | 8,150.00 | 8,270.00 | 8,270.00 | -5.16% | 1,814,854 |
| Jul 10, 2026 | 9,000.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,720.00 | -2.02% | 843,097 |
| Jul 9, 2026 | 9,070.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.66% | 441,288 |
| Jul 8, 2026 | 8,960.00 | 9,090.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1.34% | 552,587 |
| Jul 7, 2026 | 9,020.00 | 9,120.00 | 8,890.00 | 8,930.00 | 8,930.00 | -1.11% | 905,636 |
| Jul 6, 2026 | 9,180.00 | 9,380.00 | 9,000.00 | 9,030.00 | 9,030.00 | -2.06% | 858,180 |
| Jul 3, 2026 | 9,320.00 | 9,360.00 | 9,200.00 | 9,220.00 | 9,220.00 | -1.07% | 1,032,297 |
| Jul 2, 2026 | 9,430.00 | 9,510.00 | 9,300.00 | 9,320.00 | 9,320.00 | -1.17% | 705,952 |
| Jul 1, 2026 | 9,550.00 | 9,620.00 | 9,350.00 | 9,430.00 | 9,430.00 | -0.95% | 3,817,241 |
| Jun 30, 2026 | 9,390.00 | 9,610.00 | 9,160.00 | 9,520.00 | 9,520.00 | 2.37% | 1,695,378 |
| Jun 29, 2026 | 9,650.00 | 9,990.00 | 9,250.00 | 9,300.00 | 9,300.00 | -3.93% | 2,234,883 |
| Jun 26, 2026 | 9,900.00 | 9,980.00 | 9,580.00 | 9,680.00 | 9,680.00 | 1.36% | 2,503,268 |
| Jun 25, 2026 | 9,020.00 | 9,550.00 | 9,000.00 | 9,550.00 | 9,550.00 | 6.94% | 2,950,122 |
| Jun 24, 2026 | 8,960.00 | 8,970.00 | 8,800.00 | 8,930.00 | 8,930.00 | -0.33% | 7,357,598 |
| Jun 23, 2026 | 8,700.00 | 9,150.00 | 8,650.00 | 8,960.00 | 8,960.00 | 4.19% | 1,788,788 |
| Jun 22, 2026 | 8,600.00 | 8,650.00 | 8,590.00 | 8,600.00 | 8,600.00 | -0.46% | 338,334 |
| Jun 19, 2026 | 8,750.00 | 8,750.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.03% | 465,911 |
| Jun 18, 2026 | 8,860.00 | 8,860.00 | 8,700.00 | 8,730.00 | 8,730.00 | -1.69% | 473,717 |
| Jun 17, 2026 | 8,770.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,880.00 | 1.14% | 719,937 |
| Jun 16, 2026 | 8,700.00 | 8,880.00 | 8,700.00 | 8,780.00 | 8,780.00 | 0.92% | 543,841 |
| Jun 15, 2026 | 8,680.00 | 8,780.00 | 8,640.00 | 8,700.00 | 8,700.00 | 1.16% | 741,458 |
| Jun 12, 2026 | 8,590.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.82% | 435,511 |
| Jun 11, 2026 | 8,610.00 | 8,620.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.39% | 551,324 |
| Jun 10, 2026 | 8,740.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.46% | 530,737 |
| Jun 9, 2026 | 8,660.00 | 8,780.00 | 8,570.00 | 8,610.00 | 8,610.00 | -1.03% | 696,474 |
| Jun 8, 2026 | 8,850.00 | 8,880.00 | 8,680.00 | 8,700.00 | 8,700.00 | -2.25% | 593,976 |
| Jun 5, 2026 | 8,930.00 | 9,000.00 | 8,880.00 | 8,900.00 | 8,900.00 | -0.56% | 305,220 |
| Jun 4, 2026 | 8,920.00 | 9,030.00 | 8,920.00 | 8,950.00 | 8,950.00 | -0.67% | 270,226 |
| Jun 3, 2026 | 9,040.00 | 9,050.00 | 8,960.00 | 9,010.00 | 9,010.00 | -0.33% | 326,407 |
| Jun 2, 2026 | 8,840.00 | 9,100.00 | 8,840.00 | 9,040.00 | 9,040.00 | 2.38% | 1,035,759 |
| Jun 1, 2026 | 9,000.00 | 9,020.00 | 8,800.00 | 8,830.00 | 8,830.00 | -1.67% | 801,355 |
| May 29, 2026 | 9,210.00 | 9,210.00 | 8,980.00 | 8,980.00 | 8,980.00 | -2.50% | 1,707,435 |
| May 28, 2026 | 9,250.00 | 9,290.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.43% | 341,836 |
| May 27, 2026 | 9,300.00 | 9,310.00 | 9,210.00 | 9,250.00 | 9,250.00 | 0.43% | 326,347 |
| May 26, 2026 | 9,180.00 | 9,340.00 | 9,180.00 | 9,210.00 | 9,210.00 | -0.43% | 225,010 |
| May 25, 2026 | 9,300.00 | 9,400.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.54% | 405,916 |
| May 22, 2026 | 9,490.00 | 9,490.00 | 9,280.00 | 9,300.00 | 9,300.00 | -1.59% | 633,225 |
| May 21, 2026 | 9,600.00 | 9,620.00 | 9,420.00 | 9,450.00 | 9,450.00 | -0.94% | 445,100 |
| May 20, 2026 | 9,410.00 | 9,670.00 | 9,300.00 | 9,540.00 | 9,540.00 | 2.08% | 1,181,101 |
| May 19, 2026 | 9,392.52 | 9,485.98 | 9,336.45 | 9,345.79 | 9,345.79 | -0.50% | 1,197,009 |
| May 18, 2026 | 9,392.52 | 9,392.52 | 9,317.76 | 9,392.52 | 9,392.52 | 0.70% | 1,085,013 |