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
2023-03-1011,149.9911,199.9910,999.9911,199.995,547.89175,432
2023-03-0910,799.9911,299.9910,749.9911,249.995,572.66203,090
2023-03-0810,599.9911,099.9910,599.9910,749.995,324.98150,601
2023-03-0710,999.9911,399.9910,949.9911,049.995,473.59176,644
2023-03-0610,799.9911,099.9910,399.9911,099.995,498.36459,072
2023-03-0310,549.9910,799.9910,149.9910,399.995,151.61152,015
2023-03-0210,799.9910,999.9910,499.9910,499.995,201.15105,179
2023-03-0110,399.9910,899.9910,399.9910,799.995,349.75156,860
2023-02-2810,499.9910,499.9910,199.9910,399.995,151.61105,986
2023-02-2710,599.9910,599.999,999.999,999.994,953.47369,438
2023-02-2411,499.9911,649.9910,549.9910,599.995,250.68427,982
2023-02-2311,499.9911,899.9911,099.9911,299.995,597.43708,795
2023-02-2211,149.9911,149.9910,799.9911,149.995,523.12872,923
2023-02-219,999.9910,449.999,899.9910,449.995,176.38556,781
2023-02-209,699.999,779.999,559.999,779.994,844.50218,836
2023-02-179,789.999,789.999,499.999,599.994,755.3474,291
2023-02-169,649.999,819.999,509.999,649.994,780.10143,132
2023-02-159,389.999,669.999,389.999,649.994,780.10130,615
2023-02-149,019.999,399.998,749.999,389.994,651.31130,212
2023-02-139,009.999,459.998,909.998,999.994,458.13124,155
2023-02-109,539.999,539.999,369.999,399.994,656.2748,653
2023-02-099,749.999,749.999,399.999,539.994,725.61106,996
2023-02-089,349.999,499.999,289.999,499.994,705.8041,789
2023-02-079,499.999,749.999,299.999,299.994,606.73105,986
2023-02-069,009.999,479.999,009.999,429.994,671.1329,272
2023-02-039,339.999,579.998,899.999,479.994,695.89120,118
2023-02-029,589.999,599.999,159.999,329.994,621.59163,723
2023-02-019,989.999,989.999,599.999,599.994,755.34269,306
2023-01-319,649.999,649.999,399.999,599.994,755.34307,865
2023-01-309,399.999,589.999,269.999,399.994,656.27192,794
2023-01-279,099.999,369.999,089.999,269.994,591.8780,751
2023-01-199,219.999,219.998,909.999,089.994,502.71138,892
2023-01-188,669.998,829.998,669.998,829.994,373.9295,085
2023-01-178,439.998,719.998,349.998,629.994,274.8568,033
2023-01-168,519.998,839.998,399.998,439.994,180.7390,038
2023-01-138,519.998,799.998,519.998,639.994,279.8068,437
2023-01-128,599.998,779.998,409.998,699.994,309.52104,775
2023-01-118,629.998,919.998,599.998,599.994,259.99171,193
2023-01-108,749.998,839.998,449.998,619.994,269.89128,395
2023-01-098,889.998,979.998,419.998,719.994,319.43169,780
2023-01-069,139.999,149.998,599.998,889.994,403.64176,038
2023-01-059,479.999,479.998,699.998,699.994,309.52597,964
2023-01-049,209.999,709.999,209.999,349.994,631.50127,385
2023-01-038,909.999,529.998,909.999,349.994,631.50123,752
2022-12-308,999.999,189.998,899.998,909.994,413.5555,718
2022-12-299,289.999,289.998,959.998,959.994,438.3181,963
2022-12-289,499.999,499.998,799.999,269.994,591.87107,399
2022-12-278,449.999,089.998,449.999,069.994,492.80196,832
2022-12-269,749.999,749.999,069.999,069.994,492.80126,982
2022-12-239,799.999,799.999,599.999,749.994,829.6425,033
2022-12-229,599.999,959.999,399.999,689.994,799.9243,202
2022-12-219,649.9910,199.999,599.999,599.994,755.3454,709
2022-12-2010,199.9910,499.999,859.999,859.994,884.13225,700
2022-12-1910,999.9911,249.9910,599.9910,599.995,250.6880,953
2022-12-1610,999.9911,049.9910,599.9910,949.995,424.05263,855
2022-12-1511,199.9911,499.9910,899.9910,999.995,448.8273,484
2022-12-1411,399.9911,799.9911,199.9911,249.995,572.6697,305
2022-12-1311,199.9911,199.9910,699.9911,199.995,547.89153,226
2022-12-1211,799.9912,499.9911,349.9911,349.995,622.19430,809
2022-12-0912,399.9912,399.9911,849.9912,199.996,043.24212,982
← NewerPage 16 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.