Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 8,600.00
+70.00 (0.82%)
At close: Jun 12, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 9,392.52 | 9,439.25 | 9,317.76 | 9,327.10 | 9,327.10 | -0.20% | 584,166 |
| May 14, 2026 | 9,392.52 | 9,439.25 | 9,345.79 | 9,345.79 | 9,345.79 | 0.10% | 1,183,066 |
| May 13, 2026 | 9,280.37 | 9,485.98 | 9,280.37 | 9,336.45 | 9,336.45 | 1.52% | 1,000,944 |
| May 12, 2026 | 9,168.22 | 9,214.95 | 9,158.88 | 9,196.26 | 9,196.26 | 0.31% | 536,499 |
| May 11, 2026 | 9,271.03 | 9,289.72 | 9,149.53 | 9,168.22 | 9,168.22 | -1.01% | 1,150,846 |
| May 8, 2026 | 9,336.45 | 9,345.79 | 9,261.68 | 9,261.68 | 9,261.68 | -0.60% | 893,562 |
| May 7, 2026 | 9,336.45 | 9,439.25 | 9,317.76 | 9,317.76 | 9,317.76 | -0.20% | 911,504 |
| May 6, 2026 | 9,392.52 | 9,439.25 | 9,317.76 | 9,336.45 | 9,336.45 | 0.30% | 722,868 |
| May 5, 2026 | 9,308.41 | 9,345.79 | 9,280.37 | 9,308.41 | 9,308.41 | -0.40% | 620,327 |
| May 4, 2026 | 9,345.79 | 9,485.98 | 9,299.07 | 9,345.79 | 9,345.79 | - | 774,370 |
| Apr 29, 2026 | 9,299.07 | 9,392.52 | 9,299.07 | 9,345.79 | 9,345.79 | 0.50% | 450,925 |
| Apr 28, 2026 | 9,345.79 | 9,579.44 | 9,299.07 | 9,299.07 | 9,299.07 | -0.40% | 756,160 |
| Apr 24, 2026 | 9,289.72 | 9,345.79 | 9,289.72 | 9,336.45 | 9,336.45 | 0.10% | 654,187 |
| Apr 23, 2026 | 9,532.71 | 9,579.44 | 9,299.07 | 9,327.10 | 9,327.10 | -2.16% | 1,697,354 |
| Apr 22, 2026 | 9,485.98 | 9,719.63 | 9,485.98 | 9,532.71 | 9,532.71 | 0.49% | 1,414,147 |
| Apr 21, 2026 | 9,579.44 | 9,626.17 | 9,485.98 | 9,485.98 | 9,485.98 | -0.98% | 641,797 |
| Apr 20, 2026 | 9,626.17 | 9,672.90 | 9,532.71 | 9,579.44 | 9,579.44 | -0.49% | 556,302 |
| Apr 17, 2026 | 9,626.17 | 9,672.90 | 9,532.71 | 9,626.17 | 9,626.17 | 0.49% | 588,384 |
| Apr 16, 2026 | 9,672.90 | 9,672.90 | 9,485.98 | 9,579.44 | 9,579.44 | -0.49% | 1,133,273 |
| Apr 15, 2026 | 9,813.08 | 9,906.54 | 9,626.17 | 9,626.17 | 9,626.17 | -1.90% | 1,384,659 |
| Apr 14, 2026 | 10,000.00 | 10,140.19 | 9,719.63 | 9,813.08 | 9,813.08 | -1.87% | 1,245,678 |
| Apr 13, 2026 | 9,672.90 | 10,093.46 | 9,672.90 | 10,000.00 | 10,000.00 | 3.38% | 2,450,524 |
| Apr 10, 2026 | 9,392.52 | 9,813.08 | 9,336.45 | 9,672.90 | 9,672.90 | 3.50% | 2,391,190 |
| Apr 9, 2026 | 9,392.52 | 9,439.25 | 9,317.76 | 9,345.79 | 9,345.79 | -0.99% | 901,842 |
| Apr 8, 2026 | 9,392.52 | 9,439.25 | 9,252.34 | 9,439.25 | 9,439.25 | 2.64% | 2,718,016 |
| Apr 7, 2026 | 9,205.61 | 9,252.34 | 9,018.69 | 9,196.26 | 9,196.26 | 0.51% | 453,077 |
| Apr 6, 2026 | 9,345.79 | 9,345.79 | 9,140.19 | 9,149.53 | 9,149.53 | -1.51% | 867,495 |
| Apr 3, 2026 | 9,345.79 | 9,439.25 | 9,289.72 | 9,289.72 | 9,289.72 | -0.60% | 991,011 |
| Apr 2, 2026 | 9,485.98 | 9,485.98 | 9,327.10 | 9,345.79 | 9,345.79 | -1.48% | 1,015,962 |
| Apr 1, 2026 | 9,579.44 | 9,579.44 | 9,392.52 | 9,485.98 | 9,485.98 | 1.50% | 947,061 |