Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 10,100
-250 (-2.42%)
At close: Jan 19, 2026
HOSE:YBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10,400.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.96% | 1,907 |
| Jan 15, 2026 | 10,700.00 | 10,700.00 | 10,050.00 | 10,450.00 | 10,450.00 | 3.47% | 6,685 |
| Jan 14, 2026 | 10,200.00 | 10,850.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 28,719 |
| Jan 13, 2026 | 10,800.00 | 10,900.00 | 10,150.00 | 10,200.00 | 10,200.00 | -6.42% | 24,796 |
| Jan 12, 2026 | 10,800.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | -6.03% | 11,345 |
| Jan 9, 2026 | 12,600.00 | 12,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | -1.69% | 45,195 |
| Jan 8, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 6.79% | 49,451 |
| Jan 7, 2026 | 10,350.00 | 11,050.00 | 10,350.00 | 11,050.00 | 11,050.00 | 6.76% | 27,172 |
| Jan 5, 2026 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.97% | 1,600 |
| Dec 31, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 1,500 |
| Dec 30, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 1,600 |
| Dec 26, 2025 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.50% | 1,100 |
| Dec 25, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 11,000 |
| Dec 24, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -2.44% | 8,900 |
| Dec 23, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -2.38% | 300 |
| Dec 22, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,001 |
| Dec 19, 2025 | 9,800.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 1.45% | 17,411 |
| Dec 18, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 100 |
| Dec 17, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 1,200 |
| Dec 16, 2025 | 10,400.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | - | 3,715 |
| Dec 15, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 1,207 |
| Dec 12, 2025 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 201 |
| Dec 11, 2025 | 10,250.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | -1.87% | 501 |
| Dec 10, 2025 | 10,350.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2.39% | 2,209 |
| Dec 9, 2025 | 10,250.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | -2.34% | 3,603 |
| Dec 8, 2025 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | - | 2,616 |
| Dec 5, 2025 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.60% | 3,638 |
| Dec 4, 2025 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5.71% | 4,627 |
| Dec 3, 2025 | 11,000.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.55% | 4,226 |
| Dec 2, 2025 | 10,900.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | -2.83% | 1,301 |
| Dec 1, 2025 | 11,600.00 | 11,680.00 | 11,280.00 | 11,320.00 | 8,586.56 | 0.35% | 116,245 |
| Nov 28, 2025 | 11,560.00 | 11,560.00 | 11,200.00 | 11,280.00 | 8,556.22 | -2.42% | 3,125 |
| Nov 27, 2025 | 11,280.00 | 11,560.00 | 11,280.00 | 11,560.00 | 8,768.61 | 1.05% | 1,750 |
| Nov 26, 2025 | 11,640.00 | 11,640.00 | 11,360.00 | 11,440.00 | 8,677.58 | -2.05% | 7,627 |
| Nov 25, 2025 | 11,600.00 | 11,880.00 | 11,000.00 | 11,680.00 | 8,859.63 | 2.82% | 1,876 |
| Nov 24, 2025 | 11,120.00 | 11,360.00 | 11,120.00 | 11,360.00 | 8,616.90 | 2.16% | 5,287 |
| Nov 21, 2025 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 8,434.85 | - | 131 |
| Nov 20, 2025 | 11,000.00 | 11,120.00 | 10,920.00 | 11,120.00 | 8,434.85 | -2.46% | 3,381 |
| Nov 18, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,647.24 | 2.52% | 125 |
| Nov 17, 2025 | 11,040.00 | 11,120.00 | 10,960.00 | 11,120.00 | 8,434.85 | 0.36% | 1,653 |
| Nov 14, 2025 | 11,040.00 | 11,080.00 | 10,800.00 | 11,080.00 | 8,404.51 | - | 17,750 |
| Nov 13, 2025 | 11,040.00 | 11,080.00 | 11,040.00 | 11,080.00 | 8,404.51 | 0.36% | 5,765 |
| Nov 12, 2025 | 11,120.00 | 11,120.00 | 10,960.00 | 11,040.00 | 8,374.17 | -0.72% | 7,000 |
| Nov 11, 2025 | 11,040.00 | 11,200.00 | 10,960.00 | 11,120.00 | 8,434.85 | -0.36% | 7,500 |
| Nov 10, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 8,465.19 | -0.36% | 125 |
| Nov 7, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 8,495.54 | 0.36% | 638 |
| Nov 6, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 8,465.19 | -0.36% | 125 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,495.54 | - | 125 |
| Nov 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,495.54 | -0.71% | 276 |
| Nov 3, 2025 | 11,160.00 | 11,360.00 | 11,080.00 | 11,280.00 | 8,556.22 | 1.08% | 2,592 |