Yeah1 Group Corporation (HOSE:YEG)
Vietnam
· Delayed Price · Currency is VND 11,650
-400 (-3.32%)
At close: Mar 6, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | -3.32% | 1,224,248 |
| Mar 5, 2026 | 12,050.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.84% | 1,155,763 |
| Mar 4, 2026 | 12,000.00 | 12,150.00 | 11,550.00 | 11,950.00 | 11,950.00 | -0.83% | 3,018,077 |
| Mar 3, 2026 | 12,050.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.84% | 1,539,147 |
| Mar 2, 2026 | 12,050.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,950.00 | -4.40% | 3,526,212 |
| Feb 27, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 1,467,411 |
| Feb 26, 2026 | 12,500.00 | 13,150.00 | 12,500.00 | 12,750.00 | 12,750.00 | 2.00% | 4,067,545 |
| Feb 25, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 1,497,057 |
| Feb 24, 2026 | 12,300.00 | 12,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 1,379,358 |
| Feb 23, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.23% | 1,237,668 |
| Feb 13, 2026 | 12,200.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 769,186 |
| Feb 12, 2026 | 12,300.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 446,794 |
| Feb 11, 2026 | 12,200.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.23% | 1,317,795 |
| Feb 10, 2026 | 12,200.00 | 12,250.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 792,220 |
| Feb 9, 2026 | 12,150.00 | 12,250.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.41% | 724,102 |
| Feb 6, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 1,260,157 |
| Feb 5, 2026 | 12,650.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 1,374,145 |
| Feb 4, 2026 | 12,350.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 2.02% | 2,153,086 |
| Feb 3, 2026 | 12,250.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,350.00 | 1.23% | 1,553,961 |
| Feb 2, 2026 | 12,350.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | -2.01% | 2,128,031 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 1,065,746 |
| Jan 29, 2026 | 12,400.00 | 12,700.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.81% | 1,087,749 |
| Jan 28, 2026 | 12,500.00 | 12,550.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 830,968 |
| Jan 27, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 728,503 |
| Jan 26, 2026 | 12,600.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | -3.20% | 1,619,560 |
| Jan 23, 2026 | 12,800.00 | 13,100.00 | 12,450.00 | 12,500.00 | 12,500.00 | -3.47% | 2,028,276 |
| Jan 22, 2026 | 13,300.00 | 13,450.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.52% | 3,018,539 |
| Jan 21, 2026 | 12,300.00 | 13,150.00 | 12,050.00 | 13,150.00 | 13,150.00 | 6.91% | 4,413,201 |
| Jan 20, 2026 | 12,350.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.40% | 902,615 |
| Jan 19, 2026 | 12,250.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.82% | 1,247,789 |
| Jan 16, 2026 | 12,500.00 | 12,550.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.81% | 1,604,744 |
| Jan 15, 2026 | 12,300.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 0.41% | 1,293,555 |
| Jan 14, 2026 | 12,250.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.41% | 2,145,337 |
| Jan 13, 2026 | 12,200.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.41% | 1,786,933 |
| Jan 12, 2026 | 11,950.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 2.09% | 1,516,847 |
| Jan 9, 2026 | 12,200.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.45% | 1,666,278 |
| Jan 8, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.82% | 1,920,667 |
| Jan 7, 2026 | 12,100.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 0.83% | 982,450 |
| Jan 6, 2026 | 11,950.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 0.84% | 1,303,079 |
| Jan 5, 2026 | 12,300.00 | 12,400.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.85% | 2,134,185 |
| Dec 31, 2025 | 12,450.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.20% | 791,435 |
| Dec 30, 2025 | 12,350.00 | 12,600.00 | 12,150.00 | 12,450.00 | 12,450.00 | 0.40% | 1,799,573 |
| Dec 29, 2025 | 12,500.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.40% | 871,779 |
| Dec 26, 2025 | 12,750.00 | 12,900.00 | 12,200.00 | 12,450.00 | 12,450.00 | -3.11% | 2,292,809 |
| Dec 25, 2025 | 12,900.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,850.00 | - | 2,088,962 |
| Dec 24, 2025 | 12,900.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | -0.39% | 1,821,772 |
| Dec 23, 2025 | 13,200.00 | 13,450.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.64% | 3,213,691 |
| Dec 22, 2025 | 13,600.00 | 13,750.00 | 13,150.00 | 13,250.00 | 13,250.00 | -0.38% | 2,657,015 |
| Dec 19, 2025 | 14,000.00 | 14,200.00 | 13,300.00 | 13,300.00 | 13,300.00 | -3.62% | 3,939,785 |
| Dec 18, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 6.98% | 5,516,509 |
| Dec 17, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6.61% | 564,575 |
| Dec 16, 2025 | 11,900.00 | 12,200.00 | 11,650.00 | 12,100.00 | 12,100.00 | 2.54% | 840,943 |
| Dec 15, 2025 | 11,950.00 | 12,150.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.26% | 1,494,761 |
| Dec 12, 2025 | 12,750.00 | 12,750.00 | 11,900.00 | 11,950.00 | 11,950.00 | -6.27% | 2,452,509 |
| Dec 11, 2025 | 12,950.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | -0.39% | 1,108,791 |
| Dec 10, 2025 | 13,100.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 1,371,498 |
| Dec 9, 2025 | 12,700.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2.79% | 4,855,251 |
| Dec 8, 2025 | 12,400.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.62% | 1,139,128 |
| 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 |