Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 10,450
-100 (-0.95%)
At close: Feb 27, 2026
HOSE:YBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,550.00 | 10,550.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.95% | 4,602 |
| Feb 26, 2026 | 10,400.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.44% | 8,700 |
| Feb 25, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,660 |
| Feb 24, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 7,020 |
| Feb 23, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | -0.93% | 8,225 |
| Feb 13, 2026 | 10,550.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 2.39% | 2,609 |
| Feb 12, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.48% | 2,017 |
| Feb 11, 2026 | 10,100.00 | 10,850.00 | 10,050.00 | 10,400.00 | 10,400.00 | -0.95% | 10,500 |
| Feb 10, 2026 | 10,300.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 2.44% | 787 |
| Feb 9, 2026 | 10,300.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 8,400 |
| Feb 6, 2026 | 10,250.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 12,550 |
| Feb 5, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.26% | 5,308 |
| Feb 4, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,750.00 | 10,750.00 | -2.27% | 10,171 |
| Feb 3, 2026 | 10,000.00 | 11,000.00 | 9,930.00 | 11,000.00 | 11,000.00 | 3.29% | 32,177 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.99% | 38,751 |
| Jan 30, 2026 | 12,000.00 | 12,050.00 | 11,050.00 | 11,450.00 | 11,450.00 | 1.33% | 30,139 |
| Jan 29, 2026 | 10,700.00 | 11,300.00 | 10,650.00 | 11,300.00 | 11,300.00 | 6.60% | 47,882 |
| Jan 28, 2026 | 10,400.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 1.92% | 19,658 |
| Jan 27, 2026 | 10,450.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 5,105 |
| Jan 26, 2026 | 10,300.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 17,399 |
| Jan 23, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 2,295 |
| Jan 22, 2026 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.99% | 3,555 |
| Jan 21, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 3,976 |
| Jan 20, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 36,873 |
| Jan 19, 2026 | 10,350.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.42% | 6,650 |
| 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 |