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
2024-11-1110,999.9911,649.9910,999.9911,449.999,766.725,515,667
2024-11-0810,649.9910,899.9910,499.9910,899.999,297.572,711,526
2024-11-0710,499.9910,699.9910,199.9910,649.999,084.332,167,673
2024-11-0610,349.9910,549.9910,299.9910,349.998,828.431,152,185
2024-11-0510,699.9910,949.9910,299.9910,299.998,785.783,127,006
2024-11-0410,549.9910,749.9910,399.9910,699.999,126.981,794,397
2024-11-0110,399.9910,699.9910,199.9910,599.999,041.682,761,351
2024-10-3110,699.9910,999.9910,449.9910,449.998,913.733,335,919
2024-10-3010,449.9910,899.9910,299.9910,699.999,126.984,403,577
2024-10-299,839.9910,499.999,689.9910,499.998,956.383,988,917
2024-10-2810,199.9910,199.999,729.999,839.998,393.412,285,143
2024-10-259,599.999,699.999,549.999,699.998,273.99677,383
2024-10-249,539.999,649.999,399.999,539.998,137.513,291,018
2024-10-239,799.999,809.999,499.999,519.998,120.451,326,278
2024-10-229,999.9910,299.999,699.999,759.998,325.1710,932,974
2024-10-2110,499.9910,499.999,949.9910,199.998,700.482,941,658
2024-10-189,749.9910,399.999,599.9910,249.998,743.1315,888,259
2024-10-179,499.999,749.999,379.999,749.998,316.642,661,115
2024-10-169,399.999,579.999,399.999,499.998,103.39681,955
2024-10-159,529.999,569.999,399.999,449.998,060.74859,332
2024-10-149,679.999,899.999,499.999,519.998,120.452,033,791
2024-10-119,499.999,849.999,489.999,679.998,256.932,484,442
2024-10-109,299.999,499.999,299.999,499.998,103.391,961,926
2024-10-099,159.999,349.999,109.999,299.997,932.791,890,413
2024-10-089,249.999,299.999,179.999,199.997,847.49880,669
2024-10-079,289.999,379.999,199.999,199.997,847.491,074,341
2024-10-049,269.999,619.999,199.999,289.997,924.262,673,424
2024-10-039,279.999,299.999,209.999,279.997,915.73979,849
2024-10-029,159.999,319.999,099.999,289.997,924.261,550,431
2024-10-019,239.999,249.999,139.999,189.997,838.96674,335
2024-09-309,199.999,249.999,019.999,119.997,779.25489,925
2024-09-279,289.999,419.999,199.999,199.997,847.491,198,023
2024-09-269,259.999,349.999,139.999,349.997,975.441,160,625
2024-09-259,099.999,279.999,009.999,279.997,915.731,509,985
2024-09-249,059.999,099.999,049.999,049.997,719.54813,962
2024-09-239,279.999,279.999,069.999,079.997,745.13935,886
2024-09-209,299.999,299.999,189.999,209.997,856.02430,369
2024-09-199,299.999,419.999,199.999,299.997,932.791,381,262
2024-09-189,149.999,349.999,129.999,299.997,932.79772,109
2024-09-179,119.999,199.998,999.999,199.997,847.491,242,221
2024-09-169,119.999,189.999,059.999,059.997,728.07558,273
2024-09-139,239.999,249.999,109.999,109.997,770.72449,948
2024-09-129,099.999,439.999,099.999,239.997,881.611,564,734
2024-09-119,189.999,189.998,999.999,179.997,830.431,028,502
2024-09-109,209.999,249.999,049.999,189.997,838.96615,718
2024-09-099,079.999,199.998,989.999,199.997,847.491,799,556
2024-09-069,189.999,189.999,079.999,079.997,745.13420,522
2024-09-059,199.999,259.999,099.999,109.997,770.72321,106
2024-09-049,109.999,189.999,029.999,109.997,770.72584,299
2024-08-309,359.999,359.999,129.999,129.997,787.78635,296
2024-08-299,349.999,349.999,199.999,209.997,856.02611,966
2024-08-289,349.999,639.999,249.999,279.997,915.731,379,386
2024-08-279,459.999,599.999,329.999,349.997,975.44927,914
2024-08-269,609.999,749.999,449.999,549.998,146.041,031,902
2024-08-239,699.999,699.999,399.999,619.998,205.751,886,896
2024-08-229,279.999,699.999,089.999,699.998,273.992,083,850
2024-08-219,169.999,489.999,159.999,259.997,898.671,176,921
2024-08-209,209.999,269.999,139.999,169.997,821.901,202,596
2024-08-199,199.999,289.999,149.999,149.997,804.84596,608
2024-08-169,069.999,289.999,029.999,169.997,821.901,669,425
← NewerPage 9 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.