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
2023-06-0713,049.9913,799.9912,799.9913,799.996,835.79438,884
2023-06-0612,999.9912,999.9912,749.9912,899.996,389.98164,127
2023-06-0512,299.9912,899.9912,049.9912,849.996,365.21744,932
2023-06-0212,749.9912,749.9911,699.9912,099.995,993.70388,011
2023-06-0112,199.9912,749.9912,199.9912,299.996,092.77183,709
2023-05-3112,399.9912,399.9911,999.9912,149.996,018.47252,348
2023-05-3012,149.9912,199.9911,799.9911,999.995,944.17238,217
2023-05-2912,199.9912,399.9911,999.9912,199.996,043.24252,954
2023-05-2611,699.9911,949.9911,549.9911,899.995,894.63211,771
2023-05-2511,399.9911,549.9911,199.9911,499.995,696.50131,827
2023-05-2411,299.9911,549.9911,199.9911,249.995,572.66145,554
2023-05-2311,599.9911,649.9911,199.9911,199.995,547.89173,212
2023-05-2211,349.9911,449.9911,099.9911,199.995,547.89200,667
2023-05-1911,299.9911,399.9911,099.9911,349.995,622.19101,141
2023-05-1810,999.9911,499.9910,999.9911,399.995,646.96137,681
2023-05-1711,599.9911,899.9910,999.9910,999.995,448.82195,822
2023-05-1611,699.9911,999.9911,349.9911,599.995,746.03204,099
2023-05-1510,949.9911,649.9910,849.9911,649.995,770.80406,381
2023-05-1211,149.9911,199.9910,849.9910,899.995,399.29211,771
2023-05-1112,099.9912,099.9911,299.9911,349.995,622.19684,772
2023-05-1010,799.9911,349.9910,799.9911,349.995,622.19371,860
2023-05-099,999.9910,649.999,999.9910,649.995,275.45380,541
2023-05-0810,199.9910,199.999,899.999,959.994,933.6690,240
2023-05-0510,249.9910,249.999,949.9910,099.995,003.0184,385
2023-05-049,809.9910,149.999,809.9910,149.995,027.7826,042
2023-04-2810,499.9910,499.9910,099.9910,199.995,052.54152,015
2023-04-279,899.9910,099.999,859.999,869.994,889.0855,920
2023-04-269,549.999,989.999,499.999,939.994,923.7539,164
2023-04-259,999.999,999.999,789.999,789.994,849.4550,873
2023-04-2410,299.9910,299.999,919.999,959.994,933.6623,014
2023-04-2110,449.9910,449.999,999.999,999.994,953.4743,404
2023-04-209,909.9910,249.999,909.999,999.994,953.4735,127
2023-04-1910,249.9910,249.999,959.9910,149.995,027.7856,122
2023-04-1810,349.9910,349.999,999.9910,149.995,027.7835,127
2023-04-179,579.9910,149.999,579.999,999.994,953.4746,836
2023-04-1410,149.9910,399.999,999.9910,049.994,978.24114,667
2023-04-1310,199.9910,399.9910,149.9910,149.995,027.7890,038
2023-04-129,939.9910,399.999,939.9910,199.995,052.54176,846
2023-04-1110,099.9910,099.999,599.999,929.994,918.80131,625
2023-04-1010,599.9910,649.9910,149.9910,199.995,052.54173,212
2023-04-0710,649.9910,799.9910,349.9910,499.995,201.1543,808
2023-04-0610,399.9910,799.9910,399.9910,649.995,275.45259,818
2023-04-0510,349.9910,599.999,999.9910,399.995,151.61128,597
2023-04-049,999.9910,399.999,969.9910,349.995,126.85208,742
2023-04-039,999.9910,199.999,799.999,969.994,938.61177,451
2023-03-319,909.999,999.999,909.999,979.994,943.5751,075
2023-03-3010,099.9910,099.999,899.999,939.994,923.7582,770
2023-03-299,909.999,989.999,859.999,899.994,903.9472,071
2023-03-289,899.9910,199.999,829.999,899.994,903.9493,874
2023-03-279,829.9910,349.999,499.999,899.994,903.94182,700
2023-03-249,999.999,999.999,709.999,999.994,953.4797,305
2023-03-239,809.9910,049.999,809.999,899.994,903.9443,404
2023-03-229,999.9910,349.999,899.999,919.994,913.85120,521
2023-03-2110,199.9910,299.999,899.999,999.994,953.47203,292
2023-03-2010,699.9910,699.999,859.999,859.994,884.13323,813
2023-03-1710,799.9910,799.9910,499.9910,599.995,250.6836,338
2023-03-1610,699.9910,799.9910,399.9910,699.995,300.22117,291
2023-03-1510,799.9910,949.9910,499.9910,799.995,349.7565,005
2023-03-1410,599.9910,899.9910,199.9910,499.995,201.15129,404
2023-03-1311,049.9911,199.9910,499.9910,699.995,300.22547,495
← NewerPage 15 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.