Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 14,050
-300 (-2.09%)
At close: Aug 25, 2025
HOSE:YBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14,350.00 | 14,450.00 | 14,350.00 | 14,350.00 | 14,350.00 | 2.14% | 2,500 |
| Aug 25, 2025 | 14,350.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,050.00 | -2.09% | 4,541 |
| Aug 22, 2025 | 14,000.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,350.00 | 2.14% | 3,200 |
| Aug 21, 2025 | 14,300.00 | 14,450.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.75% | 2,904 |
| Aug 20, 2025 | 14,400.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.69% | 9,100 |
| Aug 19, 2025 | 14,500.00 | 14,600.00 | 14,050.00 | 14,400.00 | 14,400.00 | 1.41% | 11,069 |
| Aug 18, 2025 | 14,500.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | -2.07% | 5,328 |
| Aug 15, 2025 | 14,050.00 | 14,500.00 | 14,050.00 | 14,500.00 | 14,500.00 | 1.40% | 14,456 |
| Aug 14, 2025 | 14,150.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | -1.38% | 2,444 |
| Aug 13, 2025 | 14,200.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | - | 14,250 |
| Aug 12, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 7,200 |
| Aug 11, 2025 | 14,650.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,500.00 | -1.02% | 43,119 |
| Aug 8, 2025 | 14,800.00 | 14,800.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.01% | 9,347 |
| Aug 7, 2025 | 14,350.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | -0.67% | 29,220 |
| Aug 5, 2025 | 14,600.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 2.05% | 15,480 |
| Aug 4, 2025 | 14,500.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 34,500 |
| Aug 1, 2025 | 14,500.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 132,656 |
| Jul 31, 2025 | 14,200.00 | 14,550.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 37,627 |
| Jul 30, 2025 | 14,550.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | -0.34% | 13,232 |
| Jul 29, 2025 | 14,750.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | -1.36% | 15,409 |
| Jul 28, 2025 | 15,050.00 | 15,050.00 | 14,000.00 | 14,750.00 | 14,750.00 | -1.67% | 44,112 |
| Jul 25, 2025 | 14,600.00 | 15,050.00 | 14,550.00 | 15,000.00 | 15,000.00 | 2.74% | 26,417 |
| Jul 24, 2025 | 15,350.00 | 15,350.00 | 14,450.00 | 14,600.00 | 14,600.00 | -5.81% | 71,088 |
| Jul 23, 2025 | 16,400.00 | 16,400.00 | 15,350.00 | 15,500.00 | 15,500.00 | 0.98% | 71,330 |
| Jul 22, 2025 | 15,050.00 | 15,350.00 | 14,350.00 | 15,350.00 | 15,350.00 | 6.97% | 111,845 |
| Jul 21, 2025 | 14,500.00 | 14,600.00 | 14,150.00 | 14,350.00 | 14,350.00 | -0.35% | 22,712 |
| Jul 18, 2025 | 14,100.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | -0.35% | 9,008 |
| Jul 17, 2025 | 14,750.00 | 14,750.00 | 14,000.00 | 14,450.00 | 14,450.00 | 1.05% | 8,100 |
| Jul 16, 2025 | 14,250.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | 0.35% | 33,172 |
| Jul 15, 2025 | 14,500.00 | 14,500.00 | 14,100.00 | 14,250.00 | 14,250.00 | -0.70% | 7,100 |
| Jul 14, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | - | 20,312 |
| Jul 11, 2025 | 14,300.00 | 14,500.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.03% | 5,620 |
| Jul 10, 2025 | 14,400.00 | 14,600.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.69% | 3,500 |
| Jul 9, 2025 | 14,300.00 | 14,600.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.41% | 12,532 |
| Jul 8, 2025 | 14,650.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 10,500 |
| Jul 7, 2025 | 14,150.00 | 14,550.00 | 14,150.00 | 14,500.00 | 14,500.00 | - | 4,954 |
| Jul 4, 2025 | 14,300.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | -0.34% | 6,010 |
| Jul 3, 2025 | 14,250.00 | 14,600.00 | 14,250.00 | 14,550.00 | 14,550.00 | 0.34% | 7,107 |
| Jul 2, 2025 | 14,250.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | - | 5,326 |
| Jul 1, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | - | 2,030 |
| Jun 30, 2025 | 14,400.00 | 14,550.00 | 14,100.00 | 14,500.00 | 14,500.00 | 0.35% | 3,831 |
| Jun 27, 2025 | 14,200.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | - | 4,002 |
| Jun 26, 2025 | 14,500.00 | 14,550.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1.76% | 4,533 |
| Jun 25, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.73% | 5,683 |
| Jun 24, 2025 | 14,250.00 | 14,550.00 | 14,150.00 | 14,450.00 | 14,450.00 | -1.37% | 7,608 |
| Jun 23, 2025 | 13,700.00 | 14,650.00 | 13,400.00 | 14,650.00 | 14,650.00 | 2.09% | 17,902 |
| Jun 20, 2025 | 14,200.00 | 14,650.00 | 14,200.00 | 14,350.00 | 14,350.00 | -0.35% | 3,004 |
| Jun 19, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.04% | 7,913 |
| Jun 18, 2025 | 14,750.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | -0.68% | 4,400 |
| Jun 17, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 1.37% | 3,400 |