Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HOSE USD

Yeah1 Group Corporation (YEG.VN)

Compare
15,750.00
-250.00
(-1.56%)
At close: 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202516,200.0016,200.0015,700.0015,750.0015,750.001,942,800
Feb 21, 202516,250.0016,450.0015,850.0016,000.0016,000.003,155,400
Feb 20, 202516,700.0017,100.0015,900.0016,000.0016,000.003,928,200
Feb 19, 202515,250.0016,250.0015,250.0016,250.0016,250.004,876,900
Feb 18, 202515,200.0015,500.0015,100.0015,200.0015,200.002,009,100
Feb 17, 202514,800.0015,500.0014,700.0015,150.0015,150.003,802,700
Feb 14, 202515,000.0015,100.0014,750.0014,800.0014,800.002,008,100
Feb 13, 202514,750.0015,200.0014,600.0014,800.0014,800.001,718,100
Feb 12, 202515,400.0015,400.0014,700.0014,750.0014,750.002,111,900
Feb 11, 202514,000.0014,950.0014,000.0014,950.0014,950.002,390,700
Feb 10, 202514,550.0014,550.0013,850.0014,000.0014,000.002,943,900
Feb 7, 202514,800.0014,850.0014,550.0014,550.0014,550.002,305,400
Feb 6, 202515,100.0015,200.0014,800.0014,850.0014,850.001,665,900
Feb 5, 202514,750.0015,350.0014,550.0014,900.0014,900.002,202,700
Feb 4, 202515,300.0015,300.0014,400.0014,850.0014,850.002,646,200
Feb 3, 202514,500.0015,150.0014,500.0014,900.0014,900.001,681,300
Jan 24, 202515,950.0015,950.0014,500.0014,550.0014,550.006,449,600
Jan 23, 202516,100.0016,550.0015,300.0015,550.0015,550.002,702,600
Jan 22, 202515,450.0016,150.0015,350.0016,150.0016,150.005,326,400
Jan 21, 202514,200.0015,100.0014,050.0015,100.0015,100.003,079,900
Jan 20, 202514,400.0014,700.0014,100.0014,150.0014,150.003,237,800
Jan 17, 202514,000.0014,050.0013,800.0014,050.0014,050.001,704,900
Jan 16, 202514,700.0015,150.0014,300.0014,400.0014,400.004,026,400
Jan 15, 202515,000.0015,200.0014,300.0014,700.0014,700.003,277,100
Jan 14, 202515,950.0016,200.0014,800.0014,950.0014,950.003,761,600
Jan 13, 202514,750.0015,750.0014,750.0015,750.0015,750.004,013,400
Jan 10, 202515,500.0015,750.0014,750.0014,750.0014,750.005,809,000
Jan 9, 202517,000.0017,550.0015,850.0015,850.0015,850.005,813,067
Jan 8, 202516,500.0017,000.0016,100.0017,000.0017,000.006,444,200
Jan 7, 202517,400.0017,900.0016,950.0016,950.0016,950.009,149,500
Jan 6, 202519,700.0019,700.0018,200.0018,200.0018,200.004,099,800
Jan 3, 202518,300.0019,550.0018,100.0019,550.0019,550.004,696,500
Jan 2, 202517,400.0018,750.0017,400.0018,300.0018,300.008,170,900
Dec 31, 202419,150.0019,850.0018,600.0018,600.0018,600.004,277,900
Dec 30, 202418,700.0020,900.0018,700.0020,000.0020,000.0014,438,900
Dec 27, 202420,100.0020,100.0020,100.0020,100.0020,100.00449,800
Dec 26, 202424,750.0024,800.0021,600.0021,600.0021,600.006,620,900
Dec 25, 202422,200.0023,200.0022,200.0023,200.0023,200.004,705,700
Dec 24, 202421,000.0021,700.0020,150.0021,700.0021,700.009,579,100
Dec 23, 202420,000.0020,300.0019,450.0020,300.0020,300.004,510,800
Dec 20, 202418,450.0019,000.0017,850.0019,000.0019,000.005,266,900
Dec 19, 202417,800.0017,800.0016,850.0017,800.0017,800.0014,369,000
Dec 18, 202416,600.0016,650.0016,100.0016,650.0016,650.001,815,500
Dec 17, 202414,600.0015,600.0014,600.0015,600.0015,600.006,029,700
Dec 16, 202415,350.0015,350.0014,300.0014,600.0014,600.006,342,700
Dec 13, 202414,500.0015,100.0014,300.0014,700.0014,700.004,252,200
Dec 12, 202415,100.0015,550.0014,450.0014,450.0014,450.003,687,700
Dec 11, 202414,100.0014,850.0014,100.0014,800.0014,800.004,597,100
Dec 10, 202414,950.0015,250.0014,000.0014,100.0014,100.004,564,200
Dec 9, 202414,000.0014,350.0013,950.0014,350.0014,350.005,695,800
Dec 6, 202413,300.0013,750.0012,900.0013,450.0013,450.002,931,900
Dec 5, 202413,100.0013,600.0012,750.0013,250.0013,250.0010,901,700
Dec 4, 202412,200.0012,750.0012,100.0012,750.0012,750.006,218,600
Dec 3, 202411,150.0011,950.0011,100.0011,950.0011,950.006,063,200
Dec 2, 202411,150.0011,400.0011,050.0011,200.0011,200.001,595,100
Nov 29, 202411,350.0011,550.0011,050.0011,050.0011,050.005,756,300
Nov 28, 202411,350.0011,600.0011,150.0011,350.0011,350.004,724,200
Nov 27, 202411,300.0011,500.0011,150.0011,350.0011,350.001,493,800
Nov 26, 202410,700.0011,300.0010,400.0011,300.0011,300.003,415,900
Nov 25, 202410,750.0010,900.0010,500.0010,600.0010,600.001,604,400
Nov 22, 202411,100.0011,100.0010,750.0010,750.0010,750.001,629,000
Nov 21, 202411,250.0011,350.0011,050.0011,050.0011,050.001,508,700
Nov 20, 202410,750.0011,300.0010,750.0011,200.0011,200.002,061,600
Nov 19, 202411,200.0011,250.0010,750.0011,000.0011,000.001,911,100
Nov 18, 202411,250.0011,450.0010,700.0011,250.0011,250.002,661,000
Nov 15, 202411,550.0011,700.0011,200.0011,250.0011,250.002,313,600
Nov 14, 202411,500.0011,750.0011,250.0011,600.0011,600.002,668,800
Nov 13, 202411,000.0011,500.0011,000.0011,500.0011,500.002,675,500
Nov 12, 202411,600.0011,600.0011,050.0011,050.0011,050.002,035,100
Nov 11, 202411,000.0011,650.0011,000.0011,450.0011,450.004,704,800
Nov 8, 202410,650.0010,900.0010,500.0010,900.0010,900.002,312,900
Nov 7, 202410,500.0010,700.0010,200.0010,650.0010,650.001,849,000
Nov 6, 202410,350.0010,550.0010,300.0010,350.0010,350.00982,800
Nov 4, 202410,550.0010,750.0010,400.0010,700.0010,700.001,530,600
Nov 1, 202410,400.0010,700.0010,200.0010,600.0010,600.002,355,400
Oct 31, 202410,700.0011,000.0010,450.0010,450.0010,450.002,845,500
Oct 29, 20249,840.0010,500.009,690.0010,500.0010,500.003,402,500
Oct 28, 202410,200.0010,200.009,730.009,840.009,840.001,949,200
Oct 25, 20249,600.009,700.009,550.009,700.009,700.00577,800
Oct 24, 20249,540.009,650.009,400.009,540.009,540.002,807,200
Oct 23, 20249,800.009,810.009,500.009,520.009,520.001,131,300
Oct 22, 202410,000.0010,300.009,700.009,760.009,760.009,325,700
Oct 21, 202410,500.0010,500.009,950.0010,200.0010,200.002,509,200
Oct 18, 20249,750.0010,400.009,600.0010,250.0010,250.0013,552,500
Oct 17, 20249,500.009,750.009,380.009,750.009,750.002,269,900
Oct 16, 20249,400.009,580.009,400.009,500.009,500.00581,700
Oct 15, 20249,530.009,570.009,400.009,450.009,450.00733,000
Oct 14, 20249,680.009,900.009,500.009,520.009,520.001,734,800
Oct 11, 20249,500.009,850.009,490.009,680.009,680.002,119,200
Oct 10, 20249,300.009,500.009,300.009,500.009,500.001,673,500
Oct 9, 20249,160.009,350.009,110.009,300.009,300.001,612,500
Oct 8, 20249,250.009,300.009,180.009,200.009,200.00751,200
Oct 7, 20249,290.009,380.009,200.009,200.009,200.00916,400
Oct 4, 20249,270.009,620.009,200.009,290.009,290.002,280,400
Oct 3, 20249,280.009,300.009,210.009,280.009,280.00835,800
Oct 2, 20249,160.009,320.009,100.009,290.009,290.001,322,500
Oct 1, 20249,240.009,250.009,140.009,190.009,190.00575,200
Sep 30, 20249,200.009,250.009,020.009,120.009,120.00417,900
Sep 27, 20249,290.009,420.009,200.009,200.009,200.001,021,900
Sep 26, 20249,260.009,350.009,140.009,350.009,350.00990,000
Sep 25, 20249,100.009,280.009,010.009,280.009,280.001,288,000
Sep 24, 20249,060.009,100.009,050.009,050.009,050.00694,300
Sep 23, 20249,280.009,280.009,070.009,080.009,080.00798,300
Sep 20, 20249,300.009,300.009,190.009,210.009,210.00367,100
Sep 19, 20249,300.009,420.009,200.009,300.009,300.001,178,200
Sep 18, 20249,150.009,350.009,130.009,300.009,300.00658,600
Sep 17, 20249,120.009,200.009,000.009,200.009,200.001,059,600
Sep 16, 20249,120.009,190.009,060.009,060.009,060.00476,200
Sep 13, 20249,240.009,250.009,110.009,110.009,110.00383,800
Sep 12, 20249,100.009,440.009,100.009,240.009,240.001,334,700
Sep 11, 20249,190.009,190.009,000.009,180.009,180.00877,300
Sep 10, 20249,210.009,250.009,050.009,190.009,190.00525,200
Sep 9, 20249,080.009,200.008,990.009,200.009,200.001,535,000
Sep 6, 20249,190.009,190.009,080.009,080.009,080.00358,700
Sep 5, 20249,200.009,260.009,100.009,110.009,110.00273,900
Sep 4, 20249,110.009,190.009,030.009,110.009,110.00498,400
Aug 30, 20249,360.009,360.009,130.009,130.009,130.00541,900
Aug 29, 20249,350.009,350.009,200.009,210.009,210.00522,000
Aug 28, 20249,350.009,640.009,250.009,280.009,280.001,176,600
Aug 26, 20249,610.009,750.009,450.009,550.009,550.00880,200
Aug 23, 20249,700.009,700.009,400.009,620.009,620.001,609,500
Aug 22, 20249,280.009,700.009,090.009,700.009,700.001,777,500
Aug 21, 20249,170.009,490.009,160.009,260.009,260.001,003,900
Aug 20, 20249,210.009,270.009,140.009,170.009,170.001,025,800
Aug 19, 20249,200.009,290.009,150.009,150.009,150.00508,900
Aug 16, 20249,070.009,290.009,030.009,170.009,170.001,424,000
Aug 15, 20249,090.009,090.008,880.009,070.009,070.00714,900
Aug 14, 20249,130.009,220.008,900.009,090.009,090.001,439,000
Aug 13, 20249,070.009,180.009,070.009,120.009,120.00706,154
Aug 12, 20249,240.009,240.009,110.009,120.009,120.00263,300
Aug 9, 20249,390.009,390.009,130.009,180.009,180.00419,200
Aug 8, 20249,170.009,270.009,110.009,160.009,160.00403,800
Aug 7, 20249,290.009,290.009,060.009,210.009,210.00423,600
Aug 6, 20249,100.009,310.009,010.009,170.009,170.00525,600
Aug 5, 20249,000.009,240.008,800.009,120.009,120.001,615,100
Aug 2, 20249,070.009,350.008,830.009,270.009,270.001,426,800
Aug 1, 20249,660.009,660.009,090.009,100.009,100.004,420,800
Jul 31, 20249,700.009,700.009,470.009,500.009,500.00824,600
Jul 30, 20249,620.009,720.009,420.009,450.009,450.001,232,400
Jul 29, 20249,770.009,950.009,600.009,620.009,620.001,089,500
Jul 26, 20249,600.009,700.009,510.009,650.009,650.00797,300
Jul 25, 20249,600.009,780.009,500.009,500.009,500.001,724,900
Jul 24, 20249,580.009,870.009,580.009,600.009,600.008,045,200
Jul 23, 202411,100.0011,250.0010,300.0010,300.0010,300.002,923,000
Jul 22, 202411,250.0011,250.0010,600.0011,050.0011,050.005,317,172
Jul 19, 202411,150.0011,300.0010,900.0011,050.0011,050.003,000,500
Jul 18, 202410,500.0010,900.0010,250.0010,900.0010,900.004,046,300
Jul 17, 202410,650.0011,050.0010,150.0010,200.0010,200.004,258,100
Jul 16, 202410,700.0011,150.0010,400.0010,800.0010,800.003,982,700
Jul 15, 20249,860.0010,550.009,740.0010,550.0010,550.003,495,500
Jul 12, 20249,650.009,900.009,450.009,900.009,900.001,368,000
Jul 11, 20249,720.009,870.009,560.009,580.009,580.001,063,500
Jul 10, 202410,000.0010,000.009,710.009,720.009,720.004,959,400
Jul 9, 202410,350.0010,400.009,900.009,920.009,920.006,643,000
Jul 8, 20249,330.009,860.009,240.009,860.009,860.005,212,800
Jul 5, 20249,430.009,450.009,200.009,220.009,220.00541,700
Jul 4, 20249,240.009,450.009,200.009,410.009,410.00939,200
Jul 3, 20249,190.009,290.009,180.009,200.009,200.00567,300
Jul 2, 20249,310.009,310.009,180.009,190.009,190.00479,600
Jul 1, 20249,390.009,390.009,180.009,190.009,190.00410,400
Jun 28, 20249,360.009,450.009,200.009,200.009,200.00880,000
Jun 27, 20249,480.009,530.009,380.009,380.009,380.00320,700
Jun 26, 20249,500.009,730.009,380.009,530.009,530.001,371,900
Jun 25, 20249,440.009,550.009,280.009,550.009,550.00868,400
Jun 24, 20249,530.009,630.009,250.009,450.009,450.002,008,100
Jun 21, 20249,200.009,380.009,200.009,250.009,250.00469,900
Jun 20, 20249,350.009,490.009,200.009,250.009,250.00618,200
Jun 19, 20249,380.009,500.009,200.009,380.009,380.001,347,200
Jun 18, 20249,430.009,500.009,360.009,490.009,490.00706,200
Jun 17, 20249,200.009,350.009,170.009,350.009,350.001,231,700
Jun 14, 20249,680.009,790.009,200.009,200.009,200.002,531,300
Jun 13, 20249,930.009,960.009,660.009,790.009,790.001,344,700
Jun 12, 202410,100.0010,100.009,800.009,950.009,950.001,421,200
Jun 11, 202410,300.0010,600.009,860.009,900.009,900.004,000,000
Jun 10, 202410,650.0010,700.0010,100.0010,200.0010,200.002,821,200
Jun 7, 20249,490.0010,100.009,490.0010,100.0010,100.004,413,800
Jun 6, 20249,150.009,600.009,010.009,450.009,450.002,942,400
Jun 5, 20249,240.009,240.009,050.009,160.009,160.001,141,800
Jun 4, 20249,300.009,300.009,150.009,220.009,220.00447,900
Jun 3, 20249,180.009,280.009,180.009,210.009,210.00422,700
May 31, 20249,150.009,430.009,150.009,180.009,180.001,179,700
May 30, 20249,250.009,340.009,150.009,330.009,330.00774,900
May 29, 20249,350.009,390.009,150.009,340.009,340.001,058,000
May 28, 20249,160.009,400.009,000.009,350.009,350.001,543,200
May 27, 20249,180.009,200.008,980.009,000.009,000.001,285,500
May 24, 20249,550.009,580.009,110.009,160.009,160.001,456,900
May 23, 20249,550.009,700.009,360.009,570.009,570.001,496,700
May 22, 20249,450.009,730.009,420.009,550.009,550.001,612,500
May 21, 20249,400.009,400.009,100.009,400.009,400.002,458,000
May 20, 20249,390.009,500.009,330.009,340.009,340.001,065,100
May 17, 20249,380.009,610.009,350.009,400.009,400.001,762,800
May 16, 20249,450.009,600.009,420.009,440.009,440.002,117,600
May 15, 20249,360.009,600.009,340.009,440.009,440.001,350,200
May 14, 20249,560.009,660.009,270.009,270.009,270.002,838,941
May 13, 20249,890.009,890.009,510.009,600.009,600.00945,100
May 10, 20249,940.0010,150.009,730.009,900.009,900.002,801,000
May 9, 20249,550.0010,000.009,490.009,700.009,700.002,755,200
May 8, 20249,740.009,740.009,460.009,550.009,550.00741,500
May 7, 20249,390.009,750.009,300.009,740.009,740.002,097,200
May 6, 20249,120.009,240.009,100.009,200.009,200.00413,400
May 3, 20249,250.009,300.009,100.009,100.009,100.00219,600
May 2, 20249,190.009,300.009,150.009,200.009,200.00474,500
Apr 26, 20249,120.009,130.009,060.009,080.009,080.00292,200
Apr 25, 20249,020.009,140.009,020.009,130.009,130.00297,100
Apr 24, 20249,010.009,140.009,010.009,090.009,090.00252,200
Apr 23, 20249,200.009,200.008,930.009,000.009,000.00330,900
Apr 22, 20249,200.009,200.009,070.009,190.009,190.00235,300
Apr 19, 20249,300.009,360.008,990.009,140.009,140.00662,700
Apr 17, 20249,480.009,480.009,150.009,360.009,360.00425,900
Apr 16, 20248,990.009,480.008,500.009,480.009,480.002,157,500
Apr 15, 20249,200.009,280.008,570.008,990.008,990.001,685,500
Apr 12, 20249,100.009,390.009,070.009,200.009,200.002,750,400
Apr 11, 20249,130.009,130.009,000.009,090.009,090.001,447,300
Apr 10, 20249,210.009,400.009,160.009,160.009,160.00634,800
Apr 9, 20249,000.009,300.009,000.009,200.009,200.002,146,400
Apr 8, 20249,420.009,460.009,000.009,000.009,000.003,763,600
Apr 5, 202410,000.0010,000.009,470.009,550.009,550.003,452,100
Apr 4, 202410,200.0010,250.0010,050.0010,050.0010,050.003,889,654
Apr 3, 202410,450.0010,550.0010,200.0010,200.0010,200.002,428,400
Apr 2, 202410,450.0010,550.0010,250.0010,500.0010,500.003,838,500
Apr 1, 202410,450.0010,550.0010,300.0010,450.0010,450.005,817,600
Mar 29, 202410,750.0010,750.0010,400.0010,450.0010,450.002,419,800
Mar 28, 202410,600.0010,850.0010,500.0010,700.0010,700.003,023,700
Mar 27, 202410,350.0010,600.0010,250.0010,600.0010,600.002,745,800
Mar 26, 202410,300.0010,450.0010,300.0010,400.0010,400.00748,900
Mar 25, 202410,500.0010,500.0010,300.0010,300.0010,300.001,849,400
Mar 22, 202410,550.0010,650.0010,450.0010,500.0010,500.001,016,600
Mar 21, 202410,700.0010,700.0010,400.0010,550.0010,550.001,405,400
Mar 20, 202410,500.0010,750.0010,350.0010,600.0010,600.002,506,000
Mar 19, 202410,700.0010,850.0010,350.0010,500.0010,500.002,886,600
Mar 18, 202411,250.0011,400.0010,500.0010,850.0010,850.004,266,700
Mar 15, 202410,800.0011,300.0010,750.0011,150.0011,150.004,326,800
Mar 14, 202410,550.0011,000.0010,400.0011,000.0011,000.004,182,800
Mar 13, 202410,400.0010,600.0010,350.0010,500.0010,500.001,099,200
Mar 12, 202410,400.0010,500.0010,250.0010,500.0010,500.002,496,400
Mar 11, 202410,550.0010,600.0010,250.0010,400.0010,400.001,545,300
Mar 8, 202410,700.0010,800.0010,350.0010,550.0010,550.001,712,300
Mar 7, 202410,600.0010,800.0010,500.0010,750.0010,750.001,628,300
Mar 6, 202410,700.0011,000.0010,550.0010,550.0010,550.002,012,800
Mar 5, 202410,700.0010,750.0010,500.0010,550.0010,550.001,087,800
Mar 4, 202410,800.0010,850.0010,550.0010,700.0010,700.001,047,100
Mar 1, 202410,800.0010,850.0010,550.0010,750.0010,750.00975,500
Feb 29, 202410,850.0010,900.0010,550.0010,800.0010,800.001,520,600
Feb 28, 202410,500.0011,000.0010,400.0010,900.0010,900.002,903,100
Feb 27, 202410,450.0010,500.0010,300.0010,450.0010,450.001,574,800
Feb 26, 202410,600.0010,700.0010,300.0010,350.0010,350.001,455,500

Related Tickers

GAM.PA Gaumont SA
88.00
+3.53%
 
NFC.DE Netflix, Inc.
978.70
+0.12%
 
WDP.DE The Walt Disney Company
106.24
+1.53%
 
NWSA News Corporation
28.53
-1.11%
 
FOXA Fox Corporation
56.95
-0.75%
 
FOX Fox Corporation
53.01
-0.67%
 
HUYA HUYA Inc.
3.9400
+2.07%
 
PARA Paramount Global
11.49
+0.17%
 
IQ iQIYI, Inc.
2.2550
+3.44%
 
WBD Warner Bros. Discovery, Inc.
10.78
-2.36%