Yeah1 Group Corporation (HOSE:YEG)
Vietnam
· Delayed Price · Currency is VND 12,350
-200 (-1.59%)
At close: Dec 5, 2025
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,550.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.59% | 865,943 |
| Dec 4, 2025 | 12,250.00 | 12,850.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2.87% | 2,882,480 |
| Dec 3, 2025 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 814,385 |
| Dec 2, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.94% | 1,167,492 |
| Dec 1, 2025 | 11,950.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 651,564 |
| Nov 28, 2025 | 12,100.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 946,829 |
| Nov 27, 2025 | 12,250.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 483,582 |
| Nov 26, 2025 | 12,150.00 | 12,350.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 603,716 |
| Nov 25, 2025 | 12,450.00 | 12,450.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.62% | 1,024,526 |
| Nov 24, 2025 | 11,900.00 | 12,500.00 | 11,900.00 | 12,350.00 | 12,350.00 | 3.78% | 2,351,908 |
| Nov 21, 2025 | 11,900.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 1,151,364 |
| Nov 20, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 976,477 |
| Nov 19, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 687,619 |
| Nov 18, 2025 | 12,150.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 1,043,113 |
| Nov 17, 2025 | 12,150.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.24% | 931,855 |
| Nov 14, 2025 | 12,100.00 | 12,250.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.41% | 1,096,601 |
| Nov 13, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.67% | 1,363,223 |
| Nov 12, 2025 | 11,800.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1.70% | 969,766 |
| Nov 11, 2025 | 12,050.00 | 12,050.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 1,007,390 |
| Nov 10, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 773,454 |
| Nov 7, 2025 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.44% | 1,070,919 |
| Nov 6, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 845,294 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 688,664 |
| Nov 4, 2025 | 12,100.00 | 12,400.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1.23% | 1,614,068 |
| Nov 3, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.80% | 1,612,644 |
| Oct 31, 2025 | 12,400.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.40% | 1,722,969 |
| Oct 30, 2025 | 12,750.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 766,610 |
| Oct 29, 2025 | 12,550.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 1.20% | 1,275,928 |
| Oct 28, 2025 | 12,450.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.81% | 928,138 |
| Oct 27, 2025 | 12,350.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1.64% | 987,654 |
| Oct 24, 2025 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.61% | 1,326,356 |
| Oct 23, 2025 | 12,450.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 2,081,951 |
| Oct 22, 2025 | 12,600.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 891,179 |
| Oct 21, 2025 | 12,050.00 | 12,750.00 | 12,050.00 | 12,600.00 | 12,600.00 | 4.13% | 3,422,096 |
| Oct 20, 2025 | 13,000.00 | 13,150.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 2,718,919 |
| Oct 17, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -2.26% | 2,077,142 |
| Oct 16, 2025 | 13,100.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 2.31% | 1,263,055 |
| Oct 15, 2025 | 13,400.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | -2.99% | 4,218,766 |
| Oct 14, 2025 | 13,900.00 | 14,000.00 | 13,200.00 | 13,400.00 | 13,400.00 | -3.25% | 3,667,267 |
| Oct 13, 2025 | 13,750.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 2,335,330 |
| Oct 10, 2025 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 1,392,546 |
| Oct 9, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 1,540,772 |
| Oct 8, 2025 | 14,050.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.08% | 1,525,266 |
| Oct 7, 2025 | 14,200.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | -2.12% | 1,422,336 |
| Oct 6, 2025 | 13,800.00 | 14,200.00 | 13,750.00 | 14,150.00 | 14,150.00 | 3.28% | 1,037,822 |
| Oct 3, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 2,500,312 |
| Oct 2, 2025 | 14,500.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.44% | 1,720,206 |
| Oct 1, 2025 | 14,400.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 1,647,367 |
| Sep 30, 2025 | 14,750.00 | 14,800.00 | 14,050.00 | 14,250.00 | 14,250.00 | -3.39% | 3,382,260 |
| Sep 29, 2025 | 15,000.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | -1.67% | 3,553,152 |
| Sep 26, 2025 | 14,700.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2.39% | 5,160,850 |
| Sep 25, 2025 | 14,500.00 | 14,900.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.38% | 4,061,889 |
| Sep 24, 2025 | 14,400.00 | 14,600.00 | 14,200.00 | 14,450.00 | 14,450.00 | 2.12% | 2,111,065 |
| Sep 23, 2025 | 14,400.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.74% | 1,437,115 |
| Sep 22, 2025 | 14,150.00 | 14,750.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2.86% | 7,141,681 |
| Sep 19, 2025 | 13,950.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.45% | 1,442,721 |
| Sep 18, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 1,339,612 |
| Sep 17, 2025 | 14,000.00 | 14,500.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 2,909,908 |
| Sep 16, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 1,688,994 |
| Sep 15, 2025 | 14,150.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.78% | 1,780,778 |
| Sep 12, 2025 | 14,300.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.40% | 1,671,449 |
| Sep 11, 2025 | 13,650.00 | 14,250.00 | 13,550.00 | 14,250.00 | 14,250.00 | 5.17% | 4,155,650 |
| Sep 10, 2025 | 13,950.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.81% | 1,793,980 |
| Sep 9, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 1,841,150 |
| Sep 8, 2025 | 14,100.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 3,693,590 |
| Sep 5, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.04% | 5,331,505 |
| Sep 4, 2025 | 14,500.00 | 14,650.00 | 14,350.00 | 14,450.00 | 14,450.00 | 0.70% | 2,285,638 |
| Sep 3, 2025 | 14,200.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1.77% | 2,057,522 |
| Aug 29, 2025 | 14,150.00 | 14,400.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 2,184,701 |
| Aug 28, 2025 | 14,100.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 1,646,506 |
| Aug 27, 2025 | 14,200.00 | 14,300.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.41% | 2,561,072 |
| Aug 26, 2025 | 13,550.00 | 14,200.00 | 13,550.00 | 14,200.00 | 14,200.00 | 4.80% | 1,986,953 |
| Aug 25, 2025 | 14,000.00 | 14,150.00 | 13,550.00 | 13,550.00 | 13,550.00 | -2.17% | 2,886,294 |
| Aug 22, 2025 | 14,600.00 | 14,800.00 | 13,850.00 | 13,850.00 | 13,850.00 | -6.73% | 10,601,230 |
| Aug 21, 2025 | 15,300.00 | 15,350.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.30% | 4,251,005 |
| Aug 20, 2025 | 16,150.00 | 16,150.00 | 14,950.00 | 15,200.00 | 15,200.00 | -5.00% | 5,784,840 |
| Aug 19, 2025 | 15,400.00 | 16,300.00 | 15,200.00 | 16,000.00 | 16,000.00 | 4.92% | 10,068,400 |
| Aug 18, 2025 | 15,000.00 | 15,400.00 | 14,800.00 | 15,250.00 | 15,250.00 | 2.35% | 4,842,068 |
| Aug 15, 2025 | 15,600.00 | 15,700.00 | 14,650.00 | 14,900.00 | 14,900.00 | -4.49% | 8,061,449 |
| Aug 14, 2025 | 16,350.00 | 16,400.00 | 15,550.00 | 15,600.00 | 15,600.00 | -2.19% | 4,874,283 |
| Aug 13, 2025 | 14,950.00 | 15,950.00 | 14,850.00 | 15,950.00 | 15,950.00 | 6.69% | 10,915,550 |
| Aug 12, 2025 | 15,250.00 | 15,250.00 | 14,550.00 | 14,950.00 | 14,950.00 | -0.99% | 5,262,402 |
| Aug 11, 2025 | 15,300.00 | 15,500.00 | 14,950.00 | 15,100.00 | 15,100.00 | 0.67% | 5,338,579 |
| Aug 8, 2025 | 14,900.00 | 15,300.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.01% | 5,900,424 |
| Aug 7, 2025 | 15,000.00 | 15,500.00 | 14,650.00 | 14,850.00 | 14,850.00 | -0.67% | 5,747,873 |
| Aug 6, 2025 | 15,650.00 | 15,650.00 | 14,750.00 | 14,950.00 | 14,950.00 | -1.32% | 6,168,487 |
| Aug 5, 2025 | 15,850.00 | 15,850.00 | 14,050.00 | 15,150.00 | 15,150.00 | 2.02% | 16,970,810 |
| Aug 4, 2025 | 14,550.00 | 14,850.00 | 14,450.00 | 14,850.00 | 14,850.00 | 6.83% | 4,103,437 |
| Aug 1, 2025 | 13,100.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 6.92% | 10,445,260 |
| Jul 31, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 3,754,970 |
| Jul 30, 2025 | 12,950.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,800.00 | -1.54% | 5,169,911 |
| Jul 29, 2025 | 14,100.00 | 14,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | -6.81% | 10,321,520 |
| Jul 28, 2025 | 14,100.00 | 14,250.00 | 13,700.00 | 13,950.00 | 13,950.00 | 0.36% | 7,343,034 |
| Jul 25, 2025 | 13,700.00 | 14,300.00 | 13,650.00 | 13,900.00 | 13,900.00 | 2.21% | 6,361,270 |
| Jul 24, 2025 | 14,300.00 | 14,350.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.81% | 7,050,981 |
| Jul 23, 2025 | 12,950.00 | 13,850.00 | 12,950.00 | 13,850.00 | 13,850.00 | 6.95% | 10,045,790 |
| Jul 22, 2025 | 13,050.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.77% | 3,243,969 |
| Jul 21, 2025 | 12,750.00 | 13,300.00 | 12,600.00 | 13,050.00 | 13,050.00 | 2.76% | 5,840,038 |
| Jul 18, 2025 | 13,000.00 | 13,050.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.55% | 5,045,396 |
| Jul 17, 2025 | 12,900.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 5,079,678 |