Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← YEG.VN stock page

YEAH1 Group Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-0414,549.9914,849.9914,449.9914,849.9913,878.504,390,680
2025-08-0113,099.9913,899.9912,899.9913,899.9912,990.6511,176,433
2025-07-3113,199.9913,199.9912,799.9912,999.9912,149.534,017,820
2025-07-3012,949.9913,099.9912,549.9912,799.9911,962.615,531,807
2025-07-2914,099.9914,099.9912,999.9912,999.9912,149.5311,044,031
2025-07-2814,099.9914,249.9913,699.9913,949.9913,037.387,857,050
2025-07-2513,699.9914,299.9913,649.9913,899.9912,990.656,806,562
2025-07-2414,299.9914,349.9913,549.9913,599.9912,710.277,544,553
2025-07-2312,949.9913,849.9912,949.9913,849.9912,943.9210,749,000
2025-07-2213,049.9913,099.9912,799.9912,949.9912,102.803,471,048
2025-07-2112,749.9913,299.9912,599.9913,049.9912,196.266,248,844
2025-07-1812,999.9913,049.9912,649.9912,699.9911,869.155,398,576
2025-07-1712,899.9913,199.9912,799.9912,899.9912,056.075,435,258
2025-07-1612,799.9913,049.9912,749.9912,799.9911,962.613,050,895
2025-07-1512,599.9913,249.9912,599.9912,799.9911,962.617,745,358
2025-07-1412,749.9912,749.9912,349.9912,549.9911,728.973,758,696
2025-07-1112,899.9912,899.9912,499.9912,599.9911,775.704,292,752
2025-07-1012,499.9912,849.9912,399.9912,799.9911,962.617,493,142
2025-07-0912,399.9912,699.9912,349.9912,399.9911,588.784,116,005
2025-07-0812,499.9912,499.9912,249.9912,349.9911,542.053,486,671
2025-07-0712,349.9912,499.9912,199.9912,449.9911,635.513,923,063
2025-07-0412,249.9912,349.9912,099.9912,249.9911,448.593,164,805
2025-07-0312,349.9912,449.9912,099.9912,199.9911,401.863,280,826
2025-07-0212,199.9912,299.9912,099.9912,299.9911,495.322,932,968
2025-07-0112,449.9912,449.9912,099.9912,199.9911,401.863,149,736
2025-06-3012,399.9912,699.9912,349.9912,449.9911,635.512,836,977
2025-06-2712,349.9912,449.9912,299.9912,349.9911,542.052,070,880
2025-06-2612,499.9912,549.9912,299.9912,299.9911,495.321,716,821
2025-06-2512,399.9912,549.9912,299.9912,499.9911,682.241,989,825
2025-06-2412,399.9912,599.9912,299.9912,299.9911,495.323,338,190
2025-06-2312,449.9912,499.9912,199.9912,199.9911,401.864,636,477
2025-06-2012,399.9912,799.9912,399.9912,549.9911,728.973,972,517
2025-06-1912,849.9912,849.9912,399.9912,449.9911,635.513,775,010
2025-06-1812,849.9912,949.9912,449.9912,649.9911,822.425,297,055
2025-06-1713,099.9913,599.9912,699.9912,699.9911,869.157,007,381
2025-06-1613,349.9913,699.9912,949.9913,199.9912,336.445,027,921
2025-06-1312,999.9913,499.9912,699.9913,349.9912,476.6310,385,610
2025-06-1211,999.9912,799.9911,999.9912,799.9911,962.6110,885,297
2025-06-1111,899.9912,099.9911,849.9911,999.9911,214.951,268,045
2025-06-1011,749.9911,899.9911,699.9911,899.9911,121.492,238,834
2025-06-0912,149.9912,149.9911,699.9911,699.9910,934.573,821,521
2025-06-0612,399.9912,449.9911,999.9912,049.9911,261.684,514,200
2025-06-0512,499.9912,999.9912,399.9912,399.9911,588.784,990,096
2025-06-0412,049.9912,549.9911,999.9912,449.9911,635.516,532,813
2025-06-0312,049.9912,249.9911,949.9912,049.9911,261.683,484,711
2025-06-0211,949.9912,049.9911,849.9911,999.9911,214.952,396,620
2025-05-3012,199.9912,349.9911,899.9911,949.9911,168.223,311,323
2025-05-2912,399.9912,399.9911,949.9912,199.9911,401.863,603,508
2025-05-2811,949.9912,449.9911,899.9912,299.9911,495.327,927,056
2025-05-2712,099.9912,099.9911,799.9911,949.9911,168.223,368,067
2025-05-2611,649.9912,199.9911,249.9912,099.9911,308.415,192,319
2025-05-2311,799.9911,949.9911,649.9911,649.9910,887.852,954,729
2025-05-2212,049.9912,099.9911,799.9911,799.9911,028.033,901,765
2025-05-2112,299.9912,299.9911,849.9912,149.9911,355.145,226,517
2025-05-2012,499.9912,699.9912,199.9912,299.9911,495.324,229,043
2025-05-1912,149.9912,699.9912,049.9912,399.9911,588.787,526,742
2025-05-1612,049.9912,199.9911,899.9912,149.9911,355.144,237,013
2025-05-1512,149.9912,249.9911,849.9911,899.9911,121.495,086,350
2025-05-1412,249.9912,499.9911,999.9912,099.9911,308.414,826,455
2025-05-1311,849.9912,299.9911,849.9912,149.9911,355.147,140,625
← NewerPage 6 of 21 · 1,249 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.