YBM JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 9,990.00
+290.00 (2.99%)
At close: Jul 3, 2026
YBM JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9,700.00 | 9,990.00 | 9,700.00 | 9,990.00 | 9,990.00 | 2.99% | 7,100 |
| Jul 2, 2026 | 9,990.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.90% | 865 |
| Jul 1, 2026 | 9,650.00 | 9,990.00 | 9,650.00 | 9,990.00 | 9,990.00 | 2.46% | 1,700 |
| Jun 30, 2026 | 10,050.00 | 10,050.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.52% | 3,300 |
| Jun 29, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 408 |
| Jun 26, 2026 | 9,980.00 | 9,980.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.71% | 1,550 |
| Jun 25, 2026 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.20% | 400 |
| Jun 24, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | - | 113 |
| Jun 23, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.10% | 801 |
| Jun 22, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 400 |
| Jun 19, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 2,335 |
| Jun 18, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,992 |
| Jun 17, 2026 | 10,000.00 | 10,000.00 | 9,300.00 | 10,000.00 | 10,000.00 | - | 1,166 |
| Jun 16, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,000 |
| Jun 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,002 |
| Jun 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 159 |
| Jun 11, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,125 |
| Jun 10, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| Jun 9, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,300 |
| Jun 8, 2026 | 10,000.00 | 10,000.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 5,400 |
| Jun 5, 2026 | 10,000.00 | 10,000.00 | 9,810.00 | 10,000.00 | 10,000.00 | - | 401 |
| Jun 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,130 |
| Jun 3, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 100 |
| Jun 2, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 3,015 |
| Jun 1, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 5.15% | 2,600 |
| May 29, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 1,917 |
| May 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 4,309 |
| May 26, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 100 |
| May 25, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 100 |
| May 22, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 110 |
| May 20, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,744 |
| May 19, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 2,120 |
| May 18, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 6,001 |
| May 14, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 143 |
| May 13, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.50% | 2,200 |
| May 12, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -3.40% | 500 |
| May 11, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 202 |
| May 8, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 300 |
| May 7, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 1,750 |
| May 5, 2026 | 10,800.00 | 10,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,220 |
| May 4, 2026 | 10,150.00 | 10,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 1,417 |
| Apr 29, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 700 |
| Apr 28, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 1,000 |
| Apr 24, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 1,800 |
| Apr 23, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 900 |
| Apr 22, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 1,604 |
| Apr 21, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.42% | 1,964 |
| Apr 20, 2026 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.97% | 3,502 |
| Apr 16, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 602 |
| Apr 15, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 1,000 |