Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 14,500
0.00 (0.00%)
At close: Aug 1, 2025
HOSE:YBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 14,550.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | - | 8,203 |
| Jun 13, 2025 | 14,600.00 | 14,750.00 | 14,200.00 | 14,600.00 | 14,600.00 | -0.68% | 20,920 |
| Jun 12, 2025 | 15,250.00 | 15,250.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 6,200 |
| Jun 11, 2025 | 14,500.00 | 14,850.00 | 14,450.00 | 14,800.00 | 14,800.00 | 1.37% | 11,043 |
| Jun 10, 2025 | 15,300.00 | 15,300.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.34% | 1,920 |
| Jun 9, 2025 | 14,550.00 | 15,150.00 | 14,550.00 | 14,950.00 | 14,950.00 | 2.75% | 8,403 |
| Jun 6, 2025 | 15,400.00 | 15,400.00 | 14,550.00 | 14,550.00 | 14,550.00 | -5.52% | 23,060 |
| Jun 5, 2025 | 14,600.00 | 15,700.00 | 14,450.00 | 15,400.00 | 15,400.00 | 4.76% | 45,631 |
| Jun 4, 2025 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 14,700.00 | 0.68% | 11,235 |
| Jun 3, 2025 | 14,550.00 | 14,650.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1.04% | 9,158 |
| Jun 2, 2025 | 14,450.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | -3.02% | 10,538 |
| May 30, 2025 | 14,800.00 | 15,500.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.68% | 16,778 |
| May 29, 2025 | 14,600.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.37% | 14,040 |
| May 28, 2025 | 14,500.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 0.69% | 23,801 |
| May 27, 2025 | 14,750.00 | 14,750.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.35% | 30,491 |
| May 26, 2025 | 14,650.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.37% | 21,465 |
| May 23, 2025 | 14,100.00 | 14,750.00 | 14,000.00 | 14,650.00 | 14,650.00 | -2.33% | 45,590 |