Skip to main content
Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,700
-400 (-3.60%)
At close: Dec 5, 2025

HOSE:YBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511,150.0011,150.0010,700.0010,700.0010,700.00-3.60%3,638
Dec 4, 202510,500.0011,100.0010,500.0011,100.0011,100.005.71%4,627
Dec 3, 202511,000.0011,200.0010,500.0010,500.0010,500.00-4.55%4,226
Dec 2, 202510,900.0011,000.0010,100.0011,000.0011,000.00-2.83%1,301
Dec 1, 202511,600.0011,680.0011,280.0011,320.0011,320.000.35%116,245
Nov 28, 202511,560.0011,560.0011,200.0011,280.0011,280.00-2.42%3,125
Nov 27, 202511,280.0011,560.0011,280.0011,560.0011,560.001.05%1,750
Nov 26, 202511,640.0011,640.0011,360.0011,440.0011,440.00-2.05%7,627
Nov 25, 202511,600.0011,880.0011,000.0011,680.0011,680.002.82%1,876
Nov 24, 202511,120.0011,360.0011,120.0011,360.0011,360.002.16%5,287
Nov 21, 202511,120.0011,120.0011,120.0011,120.0011,120.00-131
Nov 20, 202511,000.0011,120.0010,920.0011,120.0011,120.00-2.46%3,381
Nov 18, 202511,400.0011,400.0011,400.0011,400.0011,400.002.52%125
Nov 17, 202511,040.0011,120.0010,960.0011,120.0011,120.000.36%1,653
Nov 14, 202511,040.0011,080.0010,800.0011,080.0011,080.00-17,750
Nov 13, 202511,040.0011,080.0011,040.0011,080.0011,080.000.36%5,765
Nov 12, 202511,120.0011,120.0010,960.0011,040.0011,040.00-0.72%7,000
Nov 11, 202511,040.0011,200.0010,960.0011,120.0011,120.00-0.36%7,500
Nov 10, 202511,160.0011,160.0011,160.0011,160.0011,160.00-0.36%125
Nov 7, 202511,160.0011,200.0011,160.0011,200.0011,200.000.36%638
Nov 6, 202511,160.0011,160.0011,160.0011,160.0011,160.00-0.36%125
Nov 5, 202511,200.0011,200.0011,200.0011,200.0011,200.00-125
Nov 4, 202511,200.0011,200.0011,200.0011,200.0011,200.00-0.71%276
Nov 3, 202511,160.0011,360.0011,080.0011,280.0011,280.001.08%2,592
Oct 31, 202511,200.0011,200.0011,160.0011,160.0011,160.00-1,750
Oct 30, 202511,160.0011,160.0011,160.0011,160.0011,160.00-0.36%1,375
Oct 29, 202511,160.0011,200.0011,160.0011,200.0011,200.000.36%10,766
Oct 28, 202511,280.0011,280.0010,960.0011,160.0011,160.00-1.06%5,382
Oct 27, 202510,960.0011,280.0010,960.0011,280.0011,280.002.92%3,375
Oct 24, 202510,960.0011,360.0010,960.0010,960.0010,960.00-3.52%5,627
Oct 23, 202511,360.0011,360.0010,960.0011,360.0011,360.00-0.35%1,020
Oct 22, 202511,200.0011,400.0010,960.0011,400.0011,400.00-0.70%9,003
Oct 21, 202511,200.0011,480.0010,960.0011,480.0011,480.004.74%16,750
Oct 20, 202511,360.0011,560.0010,960.0010,960.0010,960.00-2.49%5,612
Oct 17, 202511,640.0011,640.0011,000.0011,240.0011,240.00-3.77%13,432
Oct 16, 202511,760.0011,960.0011,680.0011,680.0011,680.001.39%3,750
Oct 15, 202511,360.0011,520.0011,200.0011,520.0011,520.001.41%17,167
Oct 14, 202511,680.0011,760.0011,360.0011,360.0011,360.00-3.40%4,126
Oct 13, 202511,520.0012,080.0011,520.0011,760.0011,760.003.89%83,820
Oct 10, 202511,200.0011,320.0011,200.0011,320.0011,320.001.07%1,875
Oct 9, 202511,120.0011,320.0011,120.0011,200.0011,200.000.72%2,412
Oct 8, 202511,120.0011,200.0011,120.0011,120.0011,120.00-1,432
Oct 7, 202511,200.0011,200.0011,040.0011,120.0011,120.00-0.71%4,572
Oct 3, 202511,160.0011,200.0010,760.0011,200.0011,200.00-27,095
Oct 2, 202511,200.0011,200.0010,800.0011,200.0011,200.00-9,625
Oct 1, 202511,200.0011,200.0010,920.0011,200.0011,200.00-5,150
Sep 30, 202511,120.0011,680.0010,800.0011,200.0011,200.00-2.44%26,537
Sep 29, 202512,080.0012,160.0011,440.0011,480.0011,480.00-4.65%20,773
Sep 26, 202511,360.0012,040.0011,360.0012,040.0012,040.006.74%82,342
Sep 25, 202511,200.0011,280.0011,040.0011,280.0011,280.00-8,003
Sep 23, 202511,160.0011,280.0011,160.0011,280.0011,280.00-0.70%1,377
Sep 22, 202511,160.0011,360.0011,120.0011,360.0011,360.00-0.35%876
Sep 19, 202511,200.0011,400.0011,200.0011,400.0011,400.00-6,625
Sep 18, 202511,080.0011,400.0011,080.0011,400.0011,400.000.35%8,001
Sep 17, 202511,320.0011,360.0011,200.0011,360.0011,360.000.35%5,340
Sep 16, 202511,280.0011,440.0011,120.0011,320.0011,320.00-1.74%24,126
Sep 12, 202511,440.0011,760.0011,280.0011,520.0011,520.001.41%6,292
Sep 11, 202511,200.0011,360.0011,160.0011,360.0011,360.00-0.70%11,037
Sep 10, 202511,200.0011,440.0011,160.0011,440.0011,440.00-2,437
Sep 9, 202511,440.0011,440.0011,160.0011,440.0011,440.00-15,875
Sep 8, 202511,280.0011,440.0011,120.0011,440.0011,440.000.70%31,250
Sep 5, 202511,480.0011,480.0011,360.0011,360.0011,360.00-1.05%13,652
Sep 4, 202511,440.0011,480.0011,440.0011,480.0011,480.00-0.35%14,000
Sep 3, 202511,600.0011,600.0011,360.0011,520.0011,520.000.70%9,536
Aug 29, 202511,520.0011,520.0011,440.0011,440.0011,440.00-0.69%8,000
Aug 28, 202511,400.0011,520.0011,240.0011,520.0011,520.00-8,375
Aug 27, 202511,000.0011,520.0011,000.0011,520.0011,520.000.35%20,230
Aug 26, 202511,480.0011,560.0011,480.0011,480.0011,480.002.14%3,125
Aug 25, 202511,480.0011,480.0011,240.0011,240.0011,240.00-2.09%5,676
Aug 22, 202511,200.0011,520.0011,200.0011,480.0011,480.002.14%4,000
Aug 21, 202511,440.0011,560.0011,240.0011,240.0011,240.00-1.75%3,630
Aug 20, 202511,520.0011,520.0011,280.0011,440.0011,440.00-0.69%11,375
Aug 19, 202511,600.0011,680.0011,240.0011,520.0011,520.001.41%13,836
Aug 18, 202511,600.0011,600.0011,320.0011,360.0011,360.00-2.07%6,660
Aug 15, 202511,240.0011,600.0011,240.0011,600.0011,600.001.40%18,070
Aug 14, 202511,320.0011,600.0011,320.0011,440.0011,440.00-1.38%3,055
Aug 13, 202511,360.0011,600.0011,280.0011,600.0011,600.00-17,812
Aug 12, 202511,600.0011,600.0011,360.0011,600.0011,600.00-9,000
Aug 11, 202511,720.0011,760.0011,360.0011,600.0011,600.00-1.02%53,898
Aug 8, 202511,840.0011,840.0011,560.0011,720.0011,720.00-1.01%11,683
Aug 7, 202511,480.0011,840.0011,440.0011,840.0011,840.00-0.67%36,525
Aug 5, 202511,680.0011,920.0011,360.0011,920.0011,920.002.05%19,350
Aug 4, 202511,600.0011,720.0011,600.0011,680.0011,680.000.69%43,125
Aug 1, 202511,600.0011,720.0011,520.0011,600.0011,600.00-165,820
Jul 31, 202511,360.0011,640.0011,360.0011,600.0011,600.00-47,033
Jul 30, 202511,640.0011,680.0011,440.0011,600.0011,600.00-0.34%16,540
Jul 29, 202511,800.0011,880.0011,640.0011,640.0011,640.00-1.36%19,261
Jul 28, 202512,040.0012,040.0011,200.0011,800.0011,800.00-1.67%55,140
Jul 25, 202511,680.0012,040.0011,640.0012,000.0012,000.002.74%33,021
Jul 24, 202512,280.0012,280.0011,560.0011,680.0011,680.00-5.81%88,860
Jul 23, 202513,120.0013,120.0012,280.0012,400.0012,400.000.98%89,162
Jul 22, 202512,040.0012,280.0011,480.0012,280.0012,280.006.97%139,806
Jul 21, 202511,600.0011,680.0011,320.0011,480.0011,480.00-0.35%28,390
Jul 18, 202511,280.0011,600.0011,280.0011,520.0011,520.00-0.35%11,260
Jul 17, 202511,800.0011,800.0011,200.0011,560.0011,560.001.05%10,125
Jul 16, 202511,400.0011,440.0011,400.0011,440.0011,440.000.35%41,465
Jul 15, 202511,600.0011,600.0011,280.0011,400.0011,400.00-0.70%8,875
Jul 14, 202511,600.0011,600.0011,360.0011,480.0011,480.00-25,390
Jul 11, 202511,440.0011,600.0011,440.0011,480.0011,480.00-1.03%7,025
Jul 10, 202511,520.0011,680.0011,400.0011,600.0011,600.000.69%4,375