Tuesday, January 21, 2025 4:49:38 AM - Markets closed
VN-INDEX 1,249.55 +0.44/+0.04%
HNX-INDEX 221.69 -0.79/-0.35%
UPCOM-INDEX 92.80 -0.31/-0.33%
Yeah1 Group Corporation (YEG : HOSE)
Consumer Services : Recreational Services
14.15 +0.10/+0.71%
3:05:00 PM
Closing price on 10/9/2020
47.60 +0.20/+0.42%
Open 47.15
High 48.20
Low 47.15
Volume 9,160
Split-adjusted Price 25.23

Create Alert at: 13 15 16 ...
YEG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/9/2020 +0.20 / +0.42% 47.15 48.20 47.15 47.60 47.71 25.23 9,160
10/8/2020 -0.30 / -0.63% 47.00 47.70 47.00 47.40 47.17 25.12 5,830
10/7/2020 +0.10 / +0.21% 47.10 48.00 47.00 47.70 47.12 25.28 1,708,230
10/6/2020 -0.20 / -0.42% 48.00 48.00 46.70 47.60 47.10 25.23 8,110
10/5/2020 0.00 / 0.00% 46.50 47.80 46.50 47.80 47.22 25.34 6,480
10/2/2020 -0.70 / -1.44% 48.50 48.50 46.00 47.80 47.36 25.34 7,770
10/1/2020 +1.50 / +3.19% 47.00 48.50 46.00 48.50 48.05 25.71 14,900
9/30/2020 -0.60 / -1.26% 47.60 47.90 47.00 47.00 47.54 24.91 10,580
9/29/2020 -0.65 / -1.35% 48.20 48.25 47.20 47.60 47.50 25.23 17,910
9/28/2020 -0.05 / -0.10% 48.60 48.85 48.00 48.25 48.27 25.57 10,670
9/25/2020 -0.60 / -1.23% 48.60 48.80 48.15 48.30 48.34 25.60 15,950
9/24/2020 -0.10 / -0.20% 49.00 49.00 48.20 48.90 48.57 25.92 1,750
9/23/2020 0.00 / 0.00% 48.70 49.00 48.60 49.00 48.74 25.97 10,730
9/22/2020 0.00 / 0.00% 49.00 49.45 48.80 49.00 48.91 25.97 11,940
9/21/2020 -0.20 / -0.41% 48.45 49.20 48.45 49.00 48.92 25.97 17,110
9/18/2020 -0.20 / -0.40% 49.40 49.40 49.00 49.20 49.15 26.08 11,800
9/17/2020 -0.10 / -0.20% 49.40 49.60 49.00 49.40 49.13 26.18 9,160
9/16/2020 -0.20 / -0.40% 50.30 50.30 49.00 49.50 49.29 26.24 2,800
9/15/2020 -0.20 / -0.40% 49.50 50.50 49.50 49.70 49.82 26.34 2,850
9/14/2020 +0.90 / +1.84% 49.00 50.00 49.00 49.90 49.68 26.45 6,280
9/11/2020 -0.20 / -0.41% 50.00 50.00 48.00 49.00 48.50 25.97 9,360
9/10/2020 -0.80 / -1.60% 50.60 50.60 49.00 49.20 49.51 26.08 7,150
9/9/2020 -0.10 / -0.20% 50.00 50.10 49.00 50.00 49.49 26.50 3,900
9/8/2020 +0.10 / +0.20% 50.00 50.90 50.00 50.10 50.20 26.55 7,390
9/7/2020 -0.50 / -0.99% 49.50 50.90 49.50 50.00 50.25 26.50 37,710
9/4/2020 -0.20 / -0.39% 49.50 50.50 49.40 50.50 49.67 26.77 18,360
9/3/2020 -0.80 / -1.55% 52.00 52.00 50.70 50.70 51.04 26.87 10,130
9/1/2020 -0.50 / -0.96% 52.00 53.00 51.00 51.50 51.77 27.30 12,440
8/31/2020 -0.90 / -1.70% 51.20 52.30 51.20 52.00 51.66 27.56 3,910
8/28/2020 +1.90 / +3.73% 51.10 53.00 51.10 52.90 52.48 28.04 28,220
YEG News
20/01 YEG: Notification Insider trade
13/01 YEG: Record date for implementing rights to buy shares
09/01 YEG: Decision on administrative penalties for tax violations
08/01 YEG: Receiving the Certificate of public offering Registration
08/01 YEG: Plan for share public offering
Related Companies
Volume Price Change
DSN  9,500 52.80 0.00%
GTT  0 0.30 0.00%
HES  0 21.10 0.00%
ONW  0 3.30 0.00%
RIC  0 3.50 0.00%
VNZ  1,300 364.40 -0.03%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.55 +0.44/+0.04%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.