Yeah1 Group Corporation (HOSE:YEG)
Vietnam · Delayed Price · Currency is VND 7,350.00
0.00 (0.00%)
At close: Nov 3, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,330.00 | 7,500.00 | 7,330.00 | 7,350.00 | 7,350.00 | - | 263,404 |
| Nov 2, 2026 | 7,610.00 | 7,750.00 | 7,230.00 | 7,350.00 | 7,350.00 | -3.54% | 890,786 |
| Oct 30, 2026 | 7,800.00 | 7,800.00 | 7,620.00 | 7,620.00 | 7,620.00 | -2.31% | 817,186 |
| Oct 29, 2026 | 7,870.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,800.00 | -0.26% | 494,709 |
| Oct 28, 2026 | 7,890.00 | 7,940.00 | 7,780.00 | 7,820.00 | 7,820.00 | - | 389,027 |
| Oct 27, 2026 | 7,870.00 | 7,960.00 | 7,780.00 | 7,820.00 | 7,820.00 | -1.14% | 622,922 |
| Oct 26, 2026 | 8,070.00 | 8,180.00 | 7,860.00 | 7,910.00 | 7,910.00 | -1.98% | 745,493 |
| Oct 23, 2026 | 8,200.00 | 8,290.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.98% | 1,020,099 |
| Oct 22, 2026 | 7,790.00 | 8,290.00 | 7,750.00 | 8,150.00 | 8,150.00 | 5.16% | 1,898,469 |
| Oct 21, 2026 | 7,600.00 | 7,830.00 | 7,600.00 | 7,750.00 | 7,750.00 | 1.31% | 797,084 |
| Oct 20, 2026 | 7,740.00 | 7,870.00 | 7,590.00 | 7,650.00 | 7,650.00 | -1.80% | 670,686 |
| Oct 19, 2026 | 8,050.00 | 8,050.00 | 7,780.00 | 7,790.00 | 7,790.00 | - | 634,591 |
| Oct 16, 2026 | 7,960.00 | 7,960.00 | 7,760.00 | 7,790.00 | 7,790.00 | -0.38% | 449,261 |
| Oct 15, 2026 | 7,840.00 | 8,180.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.77% | 1,001,353 |
| Oct 14, 2026 | 7,840.00 | 7,880.00 | 7,690.00 | 7,760.00 | 7,760.00 | 0.65% | 300,831 |
| Oct 13, 2026 | 7,900.00 | 7,980.00 | 7,700.00 | 7,710.00 | 7,710.00 | -3.26% | 664,281 |
| Oct 12, 2026 | 8,000.00 | 8,040.00 | 7,790.00 | 7,970.00 | 7,970.00 | 2.05% | 7,558,951 |
| Oct 9, 2026 | 7,750.00 | 8,090.00 | 7,750.00 | 7,810.00 | 7,810.00 | -1.88% | 781,351 |
| Oct 8, 2026 | 7,800.00 | 8,060.00 | 7,780.00 | 7,960.00 | 7,960.00 | 3.65% | 1,532,099 |
| Oct 7, 2026 | 7,190.00 | 7,680.00 | 7,190.00 | 7,680.00 | 7,680.00 | 6.96% | 1,252,498 |
| Oct 6, 2026 | 7,420.00 | 7,460.00 | 7,160.00 | 7,180.00 | 7,180.00 | -3.75% | 539,609 |
| Oct 5, 2026 | 7,570.00 | 7,600.00 | 7,450.00 | 7,460.00 | 7,460.00 | -1.45% | 456,178 |
| Oct 2, 2026 | 7,630.00 | 7,710.00 | 7,570.00 | 7,570.00 | 7,570.00 | -1.69% | 543,333 |
| Oct 1, 2026 | 7,900.00 | 7,930.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.14% | 653,799 |
| Sep 30, 2026 | 7,790.00 | 8,090.00 | 7,700.00 | 7,950.00 | 7,950.00 | 0.89% | 1,780,331 |
| Sep 29, 2026 | 7,630.00 | 7,880.00 | 7,550.00 | 7,880.00 | 7,880.00 | 1.03% | 1,468,905 |
| Sep 28, 2026 | 7,720.00 | 7,800.00 | 7,350.00 | 7,800.00 | 7,800.00 | 1.17% | 1,880,489 |
| Sep 25, 2026 | 7,740.00 | 7,770.00 | 7,580.00 | 7,710.00 | 7,710.00 | -0.39% | 1,018,773 |
| Sep 24, 2026 | 7,680.00 | 7,860.00 | 7,540.00 | 7,740.00 | 7,740.00 | 3.34% | 2,833,800 |
| Sep 23, 2026 | 7,000.00 | 7,490.00 | 7,000.00 | 7,490.00 | 7,490.00 | 7.00% | 1,273,567 |
| 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 |