Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 7,490.00
+490.00 (7.00%)
At close: Sep 23, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,930.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.99% | 216,494 |
| Sep 21, 2026 | 7,090.00 | 7,200.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.28% | 240,019 |
| Sep 18, 2026 | 7,080.00 | 7,110.00 | 7,020.00 | 7,090.00 | 7,090.00 | 0.85% | 10,967,848 |
| Sep 17, 2026 | 6,770.00 | 7,100.00 | 6,770.00 | 7,030.00 | 7,030.00 | 2.18% | 14,800,102 |
| Sep 16, 2026 | 7,000.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,880.00 | -1.71% | 158,969 |
| Sep 15, 2026 | 6,800.00 | 7,000.00 | 6,780.00 | 7,000.00 | 7,000.00 | 1.60% | 594,156 |
| Sep 14, 2026 | 7,020.00 | 7,050.00 | 6,800.00 | 6,890.00 | 6,890.00 | -2.27% | 495,130 |
| Sep 11, 2026 | 7,000.00 | 7,130.00 | 6,970.00 | 7,050.00 | 7,050.00 | -1.67% | 934,263 |
| Sep 10, 2026 | 7,210.00 | 7,250.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.42% | 443,196 |
| Sep 9, 2026 | 7,320.00 | 7,320.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.50% | 533,269 |
| Sep 8, 2026 | 7,310.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.81% | 238,906 |
| Sep 7, 2026 | 7,420.00 | 7,500.00 | 7,320.00 | 7,370.00 | 7,370.00 | -1.21% | 419,871 |
| Sep 4, 2026 | 7,480.00 | 7,600.00 | 7,440.00 | 7,460.00 | 7,460.00 | -0.80% | 441,946 |
| Sep 3, 2026 | 7,560.00 | 7,630.00 | 7,520.00 | 7,520.00 | 7,520.00 | - | 1,036,831 |
| Aug 28, 2026 | 7,560.00 | 7,590.00 | 7,510.00 | 7,520.00 | 7,520.00 | -0.40% | 343,888 |
| Aug 27, 2026 | 7,620.00 | 7,620.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.92% | 597,016 |
| Aug 26, 2026 | 7,750.00 | 7,750.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.26% | 615,507 |
| Aug 25, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,640.00 | 7,640.00 | -0.78% | 460,063 |
| Aug 24, 2026 | 7,670.00 | 7,810.00 | 7,660.00 | 7,700.00 | 7,700.00 | 0.65% | 974,374 |
| Aug 21, 2026 | 7,500.00 | 7,670.00 | 7,500.00 | 7,650.00 | 7,650.00 | 1.86% | 490,704 |
| Aug 20, 2026 | 7,510.00 | 7,590.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.40% | 112,724 |
| Aug 19, 2026 | 7,600.00 | 7,600.00 | 7,530.00 | 7,540.00 | 7,540.00 | -0.66% | 263,594 |
| Aug 18, 2026 | 7,710.00 | 7,710.00 | 7,570.00 | 7,590.00 | 7,590.00 | -0.26% | 209,015 |
| Aug 17, 2026 | 7,410.00 | 7,700.00 | 7,410.00 | 7,610.00 | 7,610.00 | 1.20% | 348,255 |
| Aug 14, 2026 | 7,630.00 | 7,630.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.44% | 483,551 |
| Aug 13, 2026 | 7,690.00 | 7,760.00 | 7,600.00 | 7,630.00 | 7,630.00 | -1.55% | 367,436 |
| Aug 12, 2026 | 7,800.00 | 7,820.00 | 7,740.00 | 7,750.00 | 7,750.00 | -0.13% | 247,876 |
| Aug 11, 2026 | 7,670.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.17% | 640,465 |
| Aug 10, 2026 | 7,520.00 | 7,740.00 | 7,520.00 | 7,670.00 | 7,670.00 | 0.39% | 428,532 |
| Aug 7, 2026 | 7,900.00 | 7,900.00 | 7,640.00 | 7,640.00 | 7,640.00 | -2.30% | 434,840 |
| Aug 6, 2026 | 7,680.00 | 7,990.00 | 7,610.00 | 7,820.00 | 7,820.00 | 2.62% | 636,889 |
| Aug 5, 2026 | 7,620.00 | 7,690.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.13% | 436,260 |
| Aug 4, 2026 | 7,650.00 | 7,700.00 | 7,520.00 | 7,610.00 | 7,610.00 | 0.13% | 512,020 |
| Aug 3, 2026 | 7,400.00 | 7,670.00 | 7,370.00 | 7,600.00 | 7,600.00 | 2.56% | 626,088 |
| Jul 31, 2026 | 7,480.00 | 7,550.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.85% | 275,454 |
| Jul 30, 2026 | 7,220.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,550.00 | 4.14% | 645,219 |
| Jul 29, 2026 | 7,290.00 | 7,370.00 | 7,200.00 | 7,250.00 | 7,250.00 | -1.63% | 454,306 |
| Jul 28, 2026 | 7,550.00 | 7,590.00 | 7,300.00 | 7,370.00 | 7,370.00 | -3.28% | 507,375 |
| Jul 27, 2026 | 7,620.00 | 7,710.00 | 7,090.00 | 7,620.00 | 7,620.00 | - | 1,343,392 |
| 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 |