HOSE · YEG · stock
Yeah1 Group Corporation (YEG) stock price history
Every HOSE trading session of Yeah1 Group Corporation from Jun 26, 2018 to Nov 13, 2026: 2,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YEG adjusted close, 2018 to 2026
- ₫169,900
- All time high, 2018
- ₫13,270
- 52 week high, ₫6,770 low
- 2,088
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
YEG key facts
- Yeah1 Group Corporation (YEG) closed at ₫7,450 on Nov 13, 2026 on HOSE.
- YEG's all time high close is ₫169,900, set on Jun 28, 2018; its all time low close is ₫3,420 on Nov 15, 2022.
- YEG's 52 week range is ₫6,770 to ₫13,270.
- YEG returned -34.4% over the year to Nov 13, 2026 and -17.4% over five years.
- Since Jun 26, 2018 YEG returned -95%, -30.0% a year compounded.
- YEG's deepest drawdown was -98.0% from Jun 28, 2018 to Nov 15, 2022.
- DataCedar holds 2,088 daily sessions of YEG history from Jun 26, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
YEG price chart, 2018 to 2026
YEG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -2.4% |
| 6 months | -20.2% |
| Year to date | -35.2% |
| 1 year | -34.4% |
| 3 years | -4.2% |
| 5 years | -17.4% |
| 10 years | n/a |
| Since Jun 26, 2018 | -95.0% |
| Compound annual growth, 8.4 years | -30.0% |
YEG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫169,900 on Jun 28, 2018
- All time low close
- ₫3,420 on Nov 15, 2022
- 52 week high
- ₫13,270 on Dec 19, 2025
- 52 week low
- ₫6,770 on Sep 17, 2026
- Deepest drawdown
- -98.0% from Jun 28, 2018 to Nov 15, 2022, not yet recovered
- Best single session
- +7.1% on May 9, 2023
- Worst single session
- -13.3% on Apr 19, 2021
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +133%
- Worst calendar year
- 2019, -84%
YEG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 26, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,500 | ₫12,570 | ₫6,770 | ₫7,450 | -35.2% | 207.5M | 214 |
| 2025 | ₫14,840 | ₫16,800 | ₫9,720 | ₫11,500 | -27.5% | 835M | 249 |
| 2024 | ₫10,410 | ₫21,150 | ₫7,250 | ₫15,870 | +54.4% | 441.7M | 250 |
| 2023 | ₫4,410 | ₫10,830 | ₫4,140 | ₫10,280 | +133.1% | 57M | 249 |
| 2022 | ₫12,630 | ₫15,700 | ₫3,180 | ₫4,410 | -65.1% | 77.1M | 249 |
| 2021 | ₫22,840 | ₫23,630 | ₫7,330 | ₫12,630 | -44.7% | 60.2M | 248 |
| 2020 | ₫18,330 | ₫41,760 | ₫17,290 | ₫22,840 | +24.6% | 8.1M | 248 |
| 2019 | ₫122,840 | ₫123,840 | ₫17,930 | ₫18,330 | -84.3% | 15.7M | 249 |
| 2018 | ₫148,600 | ₫170,100 | ₫89,160 | ₫116,410 | n/a | 1.9M | 132 |
YEG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫7,450 | -2.2% |
| October 2026 | ₫7,620 | -4.2% |
| September 2026 | ₫7,950 | +5.7% |
| August 2026 | ₫7,520 | +1.5% |
| July 2026 | ₫7,410 | -22.2% |
| June 2026 | ₫9,520 | +6.0% |
| May 2026 | ₫8,980 | -4.0% |
| April 2026 | ₫9,350 | 0.0% |
| March 2026 | ₫9,350 | -19.9% |
| February 2026 | ₫11,680 | +0.3% |
| January 2026 | ₫11,640 | +1.2% |
| December 2025 | ₫11,500 | +2.5% |
About the YEG data
Daily bars. 2,088 sessions from Jun 26, 2018 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AYEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VSC Vietnam Container Shipping Joint Stock Corporation
- VSH Vinh Son - Song Hinh Hydropower Joint Stock Company
- VSI Water Supply Sewerage Construction and Investment Joint Stock Company
- VTB Viettronics Tan Binh Joint Stock Company
- VTO Viet Nam Tanker Joint Stock Company
- VTP Viettel Post Joint Stock Corporation
- VVS Vietnam Machine Investment Development Joint Stock Company
- YBM Yen Bai Industry Mineral Joint Stock Company
Common questions
YEG share price history
