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
2025-02-1113,999.9914,949.9913,999.9914,949.9913,971.962,558,050
2025-02-1014,549.9914,549.9913,849.9913,999.9913,084.113,149,974
2025-02-0714,799.9914,849.9914,549.9914,549.9913,598.122,466,779
2025-02-0615,099.9915,199.9914,799.9914,849.9913,878.501,782,514
2025-02-0514,749.9915,349.9914,549.9914,899.9913,925.232,356,890
2025-02-0415,299.9915,299.9914,399.9914,849.9913,878.502,831,435
2025-02-0314,499.9915,149.9914,499.9914,899.9913,925.231,798,992
2025-01-2415,949.9915,949.9914,499.9914,549.9913,598.126,901,075
2025-01-2316,099.9916,549.9915,299.9915,549.9914,532.702,891,783
2025-01-2215,449.9916,149.9915,349.9916,149.9915,093.455,699,251
2025-01-2114,199.9915,099.9914,049.9915,099.9914,112.143,295,495
2025-01-2014,399.9914,699.9914,099.9914,149.9913,224.293,464,448
2025-01-1713,999.9914,049.9913,799.9914,049.9913,130.841,824,244
2025-01-1614,699.9915,149.9914,299.9914,399.9912,283.034,720,346
2025-01-1514,999.9915,199.9914,299.9914,699.9912,538.933,841,905
2025-01-1415,949.9916,199.9814,799.9914,949.9912,752.184,409,908
2025-01-1314,749.9915,749.9914,749.9915,749.9913,434.574,705,105
2025-01-1015,499.9915,749.9914,749.9914,749.9912,581.586,810,175
2025-01-0916,999.9817,549.9815,849.9915,849.9913,519.876,814,943
2025-01-0816,499.9816,999.9816,099.9816,999.9814,500.807,554,851
2025-01-0717,399.9817,899.9816,949.9816,949.9814,458.1510,726,407
2025-01-0619,699.9819,699.9818,199.9818,199.9815,524.394,806,396
2025-01-0318,299.9819,549.9818,099.9819,549.9816,675.925,505,937
2025-01-0217,399.9818,749.9817,399.9818,299.9815,609.699,579,146
2024-12-3119,149.9819,849.9818,599.9818,599.9815,865.585,015,191
2024-12-3018,699.9820,899.9818,699.9819,999.9817,059.7716,927,429
2024-12-2720,099.9820,099.9820,099.9820,099.9817,145.07527,323
2024-12-2624,749.9824,799.9821,599.9821,599.9818,424.557,762,005
2024-12-2522,199.9823,199.9822,199.9823,199.9819,789.335,516,722
2024-12-2420,999.9821,699.9820,149.9821,699.9818,509.8511,230,048
2024-12-2319,999.9820,299.9819,449.9820,299.9817,315.665,288,232
2024-12-2018,449.9818,999.9817,849.9818,999.9816,206.786,174,645
2024-12-1917,799.9817,799.9816,849.9817,799.9815,183.1916,845,482
2024-12-1816,599.9816,649.9816,099.9816,649.9814,202.262,128,399
2024-12-1714,599.9915,599.9914,599.9915,599.9913,306.627,068,912
2024-12-1615,349.9915,349.9914,299.9914,599.9912,453.637,435,858
2024-12-1314,499.9915,099.9914,299.9914,699.9912,538.934,985,062
2024-12-1215,099.9915,549.9914,449.9914,449.9912,325.684,323,271
2024-12-1114,099.9914,849.9914,099.9914,799.9912,624.235,389,405
2024-12-1014,949.9915,249.9913,999.9914,099.9912,027.145,350,835
2024-12-0913,999.9914,349.9913,949.9914,349.9912,240.386,677,465
2024-12-0613,299.9913,749.9912,899.9913,449.9911,472.693,437,210
2024-12-0513,099.9913,599.9912,749.9913,249.9911,302.1012,780,596
2024-12-0412,199.9912,749.9912,099.9912,749.9910,875.607,290,369
2024-12-0311,149.9911,949.9911,099.9911,949.9910,193.217,108,186
2024-12-0211,149.9911,399.9911,049.9911,199.999,553.471,870,014
2024-11-2911,349.9911,549.9911,049.9911,049.999,425.526,748,392
2024-11-2811,349.9911,599.9911,149.9911,349.999,681.425,538,411
2024-11-2711,299.9911,499.9911,149.9911,349.999,681.421,751,255
2024-11-2610,699.9911,299.9910,399.9911,299.999,638.774,004,627
2024-11-2510,749.9910,899.9910,499.9910,599.999,041.681,880,917
2024-11-2211,099.9911,099.9910,749.9910,749.999,169.631,909,756
2024-11-2111,249.9911,349.9911,049.9911,049.999,425.521,768,723
2024-11-2010,749.9911,299.9910,749.9911,199.999,553.472,416,915
2024-11-1911,199.9911,249.9910,749.9910,999.999,382.872,240,476
2024-11-1811,249.9911,449.9910,699.9911,249.999,596.123,119,620
2024-11-1511,549.9911,699.9911,199.9911,249.999,596.122,712,346
2024-11-1411,499.9911,749.9911,249.9911,599.999,894.673,128,765
2024-11-1310,999.9911,499.9910,999.9911,499.999,809.373,136,620
2024-11-1211,599.9911,599.9911,049.9911,049.999,425.522,385,847
← NewerPage 8 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.