YBM JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 9,780.00
+50.00 (0.51%)
At close: Oct 14, 2026
YBM JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9,310.00 | 9,780.00 | 9,200.00 | 9,780.00 | 9,780.00 | 0.51% | 11,400 |
| Oct 13, 2026 | 9,790.00 | 9,790.00 | 9,220.00 | 9,730.00 | 9,730.00 | -0.71% | 4,771 |
| Oct 12, 2026 | 10,000.00 | 10,000.00 | 9,410.00 | 9,800.00 | 9,800.00 | -0.10% | 4,045 |
| Oct 9, 2026 | 9,820.00 | 9,820.00 | 9,150.00 | 9,810.00 | 9,810.00 | -0.10% | 4,350 |
| Oct 8, 2026 | 10,500.00 | 10,900.00 | 9,820.00 | 9,820.00 | 9,820.00 | -6.48% | 9,503 |
| Oct 7, 2026 | 10,250.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 2.44% | 1,062 |
| Oct 6, 2026 | 10,500.00 | 10,500.00 | 9,750.00 | 10,250.00 | 10,250.00 | -1.91% | 201,410 |
| Oct 5, 2026 | 10,950.00 | 10,950.00 | 9,700.00 | 10,450.00 | 10,450.00 | 0.97% | 2,850 |
| Oct 2, 2026 | 9,800.00 | 10,350.00 | 9,800.00 | 10,350.00 | 10,350.00 | -0.48% | 409 |
| Oct 1, 2026 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | -1.89% | 1,738 |
| Sep 30, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 5.47% | 4,320 |
| Sep 29, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 6.91% | 1,201 |
| Sep 28, 2026 | 10,050.00 | 10,050.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.47% | 501 |
| Sep 25, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 175 |
| Sep 24, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 110 |
| Sep 23, 2026 | 10,050.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | -6.94% | 3,509 |
| Sep 22, 2026 | 10,250.00 | 10,800.00 | 10,250.00 | 10,800.00 | 10,800.00 | 4.35% | 3,776 |
| Sep 21, 2026 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 3.81% | 2,900 |
| Sep 18, 2026 | 9,950.00 | 9,970.00 | 9,700.00 | 9,970.00 | 9,970.00 | 4.95% | 2,721 |
| Sep 17, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.00% | 3,000 |
| Sep 14, 2026 | 11,200.00 | 11,200.00 | 9,800.00 | 10,000.00 | 10,000.00 | -4.76% | 4,300 |
| Sep 11, 2026 | 9,350.00 | 10,500.00 | 9,300.00 | 10,500.00 | 10,500.00 | 5.21% | 410 |
| Sep 10, 2026 | 9,660.00 | 9,980.00 | 9,660.00 | 9,980.00 | 9,980.00 | -2.63% | 936 |
| Sep 8, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 247 |
| Sep 7, 2026 | 9,700.00 | 10,250.00 | 9,700.00 | 10,250.00 | 10,250.00 | -0.97% | 550 |
| Sep 3, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.96% | 200 |
| Aug 28, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | - | 200 |
| Aug 26, 2026 | 9,770.00 | 10,450.00 | 9,770.00 | 10,450.00 | 10,450.00 | 6.63% | 3,200 |
| Aug 24, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 1,225 |
| Aug 21, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 200 |
| Aug 20, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Aug 18, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Aug 17, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 200 |
| Aug 14, 2026 | 9,410.00 | 9,700.00 | 9,410.00 | 9,700.00 | 9,700.00 | - | 1,404 |
| Aug 12, 2026 | 9,790.00 | 9,790.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.92% | 307 |
| Aug 11, 2026 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | -1.11% | 100 |
| Aug 10, 2026 | 9,600.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | - | 6,870 |
| Aug 6, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 5.32% | 5,000 |
| Aug 5, 2026 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.21% | 5,565 |
| Aug 3, 2026 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | - | 112 |
| Jul 31, 2026 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | -4.85% | 100 |
| Jul 30, 2026 | 9,400.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 5.32% | 650 |
| Jul 29, 2026 | 9,400.00 | 9,960.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,103 |
| Jul 28, 2026 | 9,290.00 | 9,900.00 | 9,290.00 | 9,400.00 | 9,400.00 | -5.81% | 7,774 |
| Jul 27, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.10% | 100 |
| Jul 23, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 3.42% | 100 |
| Jul 21, 2026 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | - | 300 |
| Jul 20, 2026 | 9,700.00 | 9,900.00 | 9,650.00 | 9,660.00 | 9,660.00 | -3.30% | 7,200 |
| Jul 15, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.60% | 100 |
| Jul 14, 2026 | 9,550.00 | 10,050.00 | 9,550.00 | 10,050.00 | 10,050.00 | 3.08% | 1,500 |