YBM JSC (HOSE:YBM)
Vietnam · Delayed Price · Currency is VND 10,300
+300 (3.00%)
At close: May 22, 2026
YBM JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 10,150.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.48% | 3,801 |
| Apr 13, 2026 | 10,100.00 | 10,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 925 |
| Apr 10, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.97% | 302 |
| Apr 9, 2026 | 10,100.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | 2.48% | 2,412 |
| Apr 8, 2026 | 10,000.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.42% | 2,800 |
| Apr 7, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 600 |
| Apr 6, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 215 |
| Apr 3, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 8,811 |
| Apr 2, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.49% | 3,000 |
| Apr 1, 2026 | 10,150.00 | 10,250.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 1,310 |
| Mar 31, 2026 | 10,350.00 | 10,350.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 3,525 |
| Mar 30, 2026 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1.49% | 2,673 |
| Mar 27, 2026 | 10,450.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.35% | 763 |
| Mar 26, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | - | 400 |
| Mar 25, 2026 | 10,400.00 | 10,450.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 61,067 |
| Mar 24, 2026 | 10,050.00 | 10,450.00 | 10,050.00 | 10,450.00 | 10,450.00 | 3.98% | 1,300 |
| Mar 23, 2026 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.90% | 519 |
| Mar 20, 2026 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 1.47% | 107,406 |
| Mar 19, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.39% | 104,501 |
| Mar 18, 2026 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 2.45% | 1,200 |
| Mar 17, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 3,369 |
| Mar 16, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 1,201 |
| Mar 13, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 1,100 |
| Mar 12, 2026 | 10,150.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 3.96% | 27,121 |
| Mar 11, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.16% | 402 |
| Mar 10, 2026 | 9,900.00 | 10,650.00 | 9,900.00 | 10,650.00 | 10,650.00 | 5.97% | 9,217 |
| Mar 9, 2026 | 10,500.00 | 10,500.00 | 10,050.00 | 10,050.00 | 10,050.00 | -6.94% | 18,336 |
| Mar 6, 2026 | 10,500.00 | 10,800.00 | 10,350.00 | 10,800.00 | 10,800.00 | 4.35% | 6,413 |
| Mar 5, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 11,908 |