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
2022-03-2427,949.9729,199.9727,499.9728,249.9713,993.56648,838
2022-03-2328,499.9728,949.9727,999.9727,999.9713,869.73989,407
2022-03-2228,849.9729,299.9728,199.9728,499.9714,117.40946,608
2022-03-2128,499.9729,599.9727,899.9728,849.9714,290.77807,110
2022-03-1829,199.9730,199.9728,899.9728,899.9714,315.54836,585
2022-03-1727,249.9729,099.9727,199.9729,099.9714,414.611,300,501
2022-03-1627,499.9727,899.9726,899.9727,199.9713,473.45475,626
2022-03-1528,349.9728,349.9726,949.9726,999.9713,374.38778,444
2022-03-1426,949.9728,999.9726,949.9727,749.9713,745.891,085,501
2022-03-1127,099.9727,999.9727,099.9727,349.9713,547.75696,279
2022-03-1029,599.9729,799.9727,999.9727,999.9713,869.73470,579
2022-03-0926,649.9728,499.9726,649.9728,499.9714,117.401,217,933
2022-03-0826,849.9728,349.9726,649.9726,649.9713,201.012,629,064
2022-03-0730,049.9730,699.9728,649.9728,649.9714,191.701,495,718
2022-03-0431,299.9731,699.9729,999.9730,799.9715,256.701,516,310
2022-03-0329,099.9730,999.9728,549.9730,999.9715,355.774,346,436
2022-03-0231,099.9731,099.9728,199.9729,799.9714,761.354,285,881
2022-03-0127,999.9729,099.9727,999.9729,099.9714,414.611,077,829
2022-02-2826,999.9727,199.9725,999.9727,199.9713,473.451,971,546
2022-02-2524,199.9725,449.9723,949.9725,449.9712,606.591,770,676
2022-02-2424,299.9724,599.9722,799.9823,799.9711,789.271,794,296
2022-02-2324,299.9724,799.9723,799.9724,499.9712,136.011,324,121
2022-02-2222,299.9823,999.9721,999.9823,999.9711,888.341,705,268
2022-02-2123,799.9724,899.9722,899.9822,949.9811,368.221,341,483
2022-02-1823,399.9723,399.9722,649.9823,399.9711,591.132,833,365
2022-02-1721,899.9821,899.9821,499.9821,899.9810,848.111,154,947
2022-02-1620,499.9820,499.9820,499.9820,499.9810,154.62371,658
2022-02-1518,599.9819,199.9818,599.9819,199.989,510.67150,399
2022-02-1419,499.9819,499.9818,799.9819,049.989,436.37464,724
2022-02-1119,599.9819,999.9819,599.9819,699.989,758.34159,888
2022-02-1020,249.9820,299.9819,499.9819,599.989,708.81256,588
2022-02-0919,399.9820,099.9819,399.9819,899.989,857.41459,274
2022-02-0819,899.9820,499.9819,399.9819,399.989,609.74649,039
2022-02-0719,049.9820,199.9819,049.9819,899.989,857.41426,166
2022-01-2818,749.9819,549.9818,699.9818,949.989,386.83732,213
2022-01-2717,999.9818,799.9817,999.9818,299.989,064.86262,442
2022-01-2617,749.9817,999.9817,549.9817,999.988,916.25314,527
2022-01-2517,299.9818,149.9816,999.9817,749.988,792.42255,780
2022-01-2418,899.9818,899.9817,699.9817,699.988,767.65564,049
2022-01-2120,199.9820,199.9818,799.9818,999.989,411.60524,279
2022-01-2017,999.9819,449.9816,999.9819,399.989,609.74939,543
2022-01-1918,799.9819,099.9818,199.9818,199.989,015.321,117,398
2022-01-1820,399.9820,899.9819,549.9819,549.989,684.041,258,107
2022-01-1722,399.9822,999.9820,999.9820,999.9810,402.30907,646
2022-01-1424,399.9724,399.9722,499.9822,549.9811,170.081,712,535
2022-01-1322,849.9822,849.9822,199.9822,849.9811,318.691,260,328
2022-01-1220,099.9821,799.9819,499.9821,399.9810,600.431,356,826
2022-01-1121,499.9821,799.9820,499.9820,499.9810,154.622,295,561
2022-01-1023,049.9723,299.9721,999.9821,999.9810,897.649,555,734
2022-01-0723,999.9723,999.9723,299.9723,649.9711,714.971,102,055
2022-01-0623,799.9724,949.9723,049.9724,399.9712,086.481,053,402
2022-01-0525,149.9725,149.9723,799.9723,899.9711,838.801,399,624
2022-01-0425,499.9725,999.9724,799.9725,499.9712,631.361,022,717
2021-12-3124,499.9726,199.9724,499.9725,499.9712,631.361,270,220
2021-12-3022,199.9824,499.9722,049.9824,499.9712,136.012,278,401
2021-12-2923,499.9723,799.9722,549.9822,899.9811,343.461,208,243
2021-12-2824,899.9725,349.9723,699.9723,949.9711,863.571,336,032
2021-12-2721,499.9823,699.9721,299.9823,699.9711,739.734,284,884
2021-12-2422,999.9823,499.9722,149.9822,149.9810,971.952,512,580
2021-12-2324,399.9724,399.9721,549.9823,799.9711,789.274,460,102
← NewerPage 20 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.