Yeah1 Group Corporation (HOSE:YEG)
Vietnam
· Delayed Price · Currency is VND 9,950.00
-40.00 (-0.40%)
At close: Apr 28, 2026
Yeah1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,000.00 | 10,250.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.40% | 706,692 |
| Apr 24, 2026 | 9,940.00 | 10,000.00 | 9,940.00 | 9,990.00 | 9,990.00 | 0.10% | 611,391 |
| Apr 23, 2026 | 10,200.00 | 10,250.00 | 9,950.00 | 9,980.00 | 9,980.00 | -2.16% | 1,586,313 |
| Apr 22, 2026 | 10,150.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 1,321,634 |
| Apr 21, 2026 | 10,250.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 599,811 |
| Apr 20, 2026 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.49% | 519,909 |
| Apr 17, 2026 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 549,892 |
| Apr 16, 2026 | 10,350.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.49% | 1,059,135 |
| Apr 15, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 1,294,074 |
| Apr 14, 2026 | 10,700.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 1,164,186 |
| Apr 13, 2026 | 10,350.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,700.00 | 3.38% | 2,290,210 |
| Apr 10, 2026 | 10,050.00 | 10,500.00 | 9,990.00 | 10,350.00 | 10,350.00 | 3.50% | 2,234,758 |
| Apr 9, 2026 | 10,050.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.99% | 842,844 |
| Apr 8, 2026 | 10,050.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.64% | 2,540,203 |
| Apr 7, 2026 | 9,850.00 | 9,900.00 | 9,650.00 | 9,840.00 | 9,840.00 | 0.51% | 423,437 |
| Apr 6, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,790.00 | 9,790.00 | -1.51% | 810,744 |
| Apr 3, 2026 | 10,000.00 | 10,100.00 | 9,940.00 | 9,940.00 | 9,940.00 | -0.60% | 926,180 |
| Apr 2, 2026 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.48% | 949,498 |
| Apr 1, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.50% | 885,105 |
| Mar 31, 2026 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.50% | 2,390,479 |
| Mar 30, 2026 | 9,850.00 | 10,050.00 | 9,830.00 | 9,950.00 | 9,950.00 | -1.00% | 607,416 |
| Mar 27, 2026 | 9,750.00 | 10,250.00 | 9,750.00 | 10,050.00 | 10,050.00 | 0.50% | 2,420,615 |
| Mar 26, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 692,558 |
| Mar 25, 2026 | 9,960.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,100.00 | 1.71% | 1,249,499 |
| Mar 24, 2026 | 10,150.00 | 10,150.00 | 9,600.00 | 9,930.00 | 9,930.00 | 0.40% | 1,106,109 |
| Mar 23, 2026 | 10,500.00 | 10,550.00 | 9,860.00 | 9,890.00 | 9,890.00 | -6.70% | 1,944,801 |
| Mar 20, 2026 | 10,750.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | -1.85% | 1,554,147 |
| Mar 19, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 813,039 |
| Mar 18, 2026 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 707,858 |
| Mar 17, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 1.83% | 955,092 |
| Mar 16, 2026 | 10,950.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.46% | 716,047 |
| Mar 13, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 1,030,082 |
| Mar 12, 2026 | 10,950.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.36% | 1,195,416 |
| Mar 11, 2026 | 10,850.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 2.79% | 963,718 |
| Mar 10, 2026 | 10,700.00 | 11,350.00 | 10,500.00 | 10,750.00 | 10,750.00 | -0.92% | 2,625,558 |
| Mar 9, 2026 | 10,850.00 | 11,400.00 | 10,850.00 | 10,850.00 | 10,850.00 | -6.87% | 1,211,208 |
| 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 |