Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← YEG.VN stock page

YEAH1 Group Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2610,599.9910,699.9910,299.9910,349.998,828.431,706,354
2024-02-2311,249.9911,299.9910,599.9910,599.999,041.681,891,819
2024-02-2210,449.9911,149.9910,399.9911,149.999,510.826,730,338
2024-02-2110,399.9910,499.9910,249.9910,449.998,913.731,184,190
2024-02-2010,299.9910,399.9910,149.9910,399.998,871.081,472,353
2024-02-1910,499.9910,599.9910,249.9910,249.998,743.133,169,445
2024-02-1610,599.9910,749.9910,449.9910,449.998,913.731,153,357
2024-02-1510,499.9910,899.9910,399.9910,599.999,041.682,347,511
2024-02-0710,449.9910,499.9910,199.9910,399.998,871.08919,942
2024-02-0610,399.9910,449.9910,199.9910,299.998,785.781,038,349
2024-02-0510,499.9910,499.9910,199.9910,249.998,743.132,621,020
2024-02-0210,649.9910,699.9910,399.9910,399.998,871.082,226,994
2024-02-0110,299.9910,649.9910,199.9910,599.999,041.681,484,077
2024-01-3110,349.9910,649.9910,249.9910,299.998,785.786,806,658
2024-01-3010,299.9910,399.9910,099.9910,249.998,743.134,560,203
2024-01-2910,649.9910,649.9910,349.9910,349.998,828.436,614,041
2024-01-2610,599.9910,649.9910,349.9910,599.999,041.68665,660
2024-01-2510,649.9910,649.9910,449.9910,649.999,084.336,453,546
2024-01-2410,749.9910,849.9910,549.9910,649.999,084.331,916,571
2024-01-2310,499.9910,799.9910,349.9910,799.999,212.27669,646
2024-01-2210,749.9910,849.9910,349.9910,499.998,956.383,458,547
2024-01-1910,899.9910,899.9910,649.9910,749.999,169.63613,021
2024-01-1810,699.9910,999.9910,549.9910,649.999,084.33975,863
2024-01-1710,399.9911,049.9910,399.9911,049.999,425.521,690,527
2024-01-1610,249.9910,499.9910,099.9910,349.998,828.43540,922
2024-01-1510,949.9910,949.9910,399.9910,399.998,871.081,051,363
2024-01-1211,199.9911,199.9910,749.9910,749.999,169.632,451,264
2024-01-1111,549.9911,549.9911,149.9911,199.999,553.471,939,886
2024-01-1011,349.9911,599.9910,949.9911,449.999,766.722,543,763
2024-01-0911,349.9911,399.9911,049.9911,299.999,638.771,772,826
2024-01-0811,449.9911,699.9911,299.9911,299.999,638.771,728,746
2024-01-0511,749.9911,749.9911,349.9911,449.999,766.72951,713
2024-01-0411,649.9911,899.9911,449.9911,699.999,979.961,754,655
2024-01-0311,599.9911,849.9911,349.9911,849.9910,107.912,155,715
2024-01-0212,199.9912,199.9911,699.9911,849.9910,107.911,219,829
2023-12-2912,049.9912,699.9911,799.9912,049.9910,278.511,956,885
2023-12-2811,299.9911,999.9911,099.9911,999.9910,235.862,379,986
2023-12-2710,999.9911,249.9910,949.9911,249.999,596.122,198,858
2023-12-2611,549.9911,699.9910,999.9911,099.999,468.171,810,693
2023-12-2511,549.9911,599.9911,449.9911,549.999,852.02737,525
2023-12-2211,599.9911,699.9911,349.9911,499.999,809.37449,479
2023-12-2111,349.9911,449.9911,049.9911,399.999,724.07613,959
2023-12-2011,299.9911,749.9911,299.9911,349.999,681.42580,430
2023-12-1911,549.9911,699.9911,149.9911,299.999,638.77523,923
2023-12-1812,149.9912,149.9911,399.9911,849.9910,107.911,186,652
2023-12-1511,849.9911,849.9911,849.9911,849.9910,107.91992,745
2023-12-1411,099.9911,099.9911,099.9911,099.999,468.17307,742
2023-12-1318,399.9818,399.9817,649.9817,899.988,866.722,315,143
2023-12-1218,349.9818,649.9817,849.9818,349.989,089.631,760,583
2023-12-1118,549.9818,899.9818,049.9818,349.989,089.632,085,405
2023-12-0819,149.9819,449.9818,299.9818,499.989,163.931,490,267
2023-12-0719,399.9819,399.9818,399.9819,149.989,485.901,931,977
2023-12-0617,899.9818,799.9817,799.9818,799.989,312.531,840,930
2023-12-0517,999.9817,999.9817,449.9817,849.988,841.951,539,727
2023-12-0417,899.9818,599.9817,649.9817,849.988,841.951,780,972
2023-12-0117,249.9817,849.9817,249.9817,649.988,742.881,140,815
2023-11-3017,199.9817,449.9816,799.9817,149.988,495.211,807,216
2023-11-2917,649.9817,999.9816,899.9817,049.988,445.671,263,356
2023-11-2816,999.9818,249.9816,999.9817,499.988,668.581,329,572
2023-11-2716,299.9817,249.9816,149.9817,249.988,544.744,693,474
← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.