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
2025-05-1211,799.9911,849.9911,699.9911,749.9910,981.302,294,446
2025-05-0911,949.9911,949.9911,699.9911,749.9910,981.302,529,761
2025-05-0811,749.9912,149.9911,699.9911,899.9911,121.493,514,581
2025-05-0711,749.9911,849.9911,599.9911,649.9910,887.852,100,591
2025-05-0611,899.9912,299.9911,699.9911,749.9910,981.305,458,762
2025-05-0512,049.9912,049.9911,699.9911,799.9911,028.031,758,515
2025-04-2911,349.9911,999.9911,349.9911,799.9911,028.036,379,022
2025-04-2811,599.9911,599.9911,249.9911,399.9910,654.202,487,323
2025-04-2511,499.9911,799.9911,349.9911,549.9910,794.392,004,967
2025-04-2411,649.9911,699.9911,349.9911,449.9910,700.932,325,860
2025-04-2311,299.9911,749.9911,149.9911,599.9910,841.123,631,154
2025-04-2211,349.9911,549.9910,750.0011,000.0010,280.377,841,499
2025-04-2111,699.9911,949.9911,449.9911,549.9910,794.392,591,541
2025-04-1811,699.9911,999.9911,399.9911,499.9910,747.664,077,986
2025-04-1711,799.9912,299.9911,499.9911,649.9910,887.853,672,242
2025-04-1610,950.0011,749.9910,900.0011,749.9910,981.306,353,663
2025-04-1511,000.0011,299.9910,800.0011,000.0010,280.3712,245,728
2025-04-1411,899.9911,949.9911,199.9911,249.9910,514.013,112,952
2025-04-1111,599.9911,599.9910,600.0011,549.9910,794.394,491,969
2025-04-1011,100.0011,100.0010,600.0011,100.0010,373.838,302,669
2025-04-0910,400.0010,400.0010,400.0010,400.009,719.62432,601
2025-04-0811,149.9911,149.9911,149.9911,149.9910,420.56333,305
2025-04-0411,949.9911,949.9911,949.9911,949.9911,168.22899,335
2025-04-0312,949.9913,349.9912,799.9912,799.9911,962.612,779,861
2025-04-0213,849.9913,899.9913,699.9913,749.9912,850.46898,051
2025-04-0113,949.9913,949.9913,649.9913,849.9912,943.92631,086
2025-03-3113,549.9914,199.9913,349.9913,699.9912,803.731,448,246
2025-03-2814,349.9914,349.9913,499.9913,549.9912,663.553,990,139
2025-03-2714,549.9914,649.9914,199.9914,349.9913,411.212,564,577
2025-03-2614,849.9914,999.9914,649.9914,649.9913,691.581,265,062
2025-03-2515,099.9915,149.9914,749.9914,799.9913,831.772,264,870
2025-03-2415,549.9915,699.9915,099.9915,099.9914,112.142,920,994
2025-03-2115,099.9915,099.9914,849.9914,999.9914,018.691,108,521
2025-03-2015,149.9915,149.9914,549.9914,849.9913,878.501,446,534
2025-03-1914,899.9915,149.9914,899.9914,899.9913,925.231,675,835
2025-03-1814,699.9915,349.9914,499.9915,149.9914,158.872,165,253
2025-03-1715,099.9915,299.9914,449.9914,699.9913,738.314,861,333
2025-03-1415,799.9915,999.9914,999.9915,299.9914,299.065,211,437
2025-03-1315,999.9916,249.9915,849.9915,849.9914,813.083,709,264
2025-03-1216,399.9916,399.9915,949.9915,999.9914,953.262,502,517
2025-03-1115,749.9916,399.9915,649.9916,249.9915,186.915,108,289
2025-03-1015,899.9916,149.9915,749.9915,949.9914,906.542,406,538
2025-03-0716,049.9916,349.9915,799.9915,899.9914,859.812,335,169
2025-03-0616,049.9916,149.9915,699.9915,999.9914,953.263,096,688
2025-03-0516,699.9916,899.9915,799.9915,799.9914,766.354,275,401
2025-03-0416,099.9917,099.9915,899.9916,599.9915,514.017,148,459
2025-03-0315,899.9916,199.9915,799.9915,999.9914,953.264,667,128
2025-02-2815,499.9915,849.9915,299.9915,599.9914,579.432,102,016
2025-02-2715,699.9915,899.9915,249.9915,449.9914,439.252,534,510
2025-02-2616,249.9916,249.9915,599.9915,649.9914,626.163,156,608
2025-02-2515,749.9916,499.9915,749.9915,999.9914,953.263,126,006
2025-02-2416,199.9916,199.9915,699.9915,749.9914,719.622,078,797
2025-02-2116,249.9916,449.9915,849.9915,999.9914,953.263,376,280
2025-02-2016,699.9917,099.9915,899.9915,999.9914,953.264,203,176
2025-02-1915,249.9916,249.9915,249.9916,249.9915,186.915,218,285
2025-02-1815,199.9915,499.9915,099.9915,199.9914,205.602,149,738
2025-02-1714,799.9915,499.9914,699.9915,149.9914,158.874,068,891
2025-02-1414,999.9915,099.9914,749.9914,799.9913,831.772,148,668
2025-02-1314,749.9915,199.9914,599.9914,799.9913,831.771,838,368
2025-02-1215,399.9915,399.9914,699.9914,749.9913,785.042,259,734
← NewerPage 7 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.