Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam
· Delayed Price · Currency is VND 10,800
+450 (4.35%)
At close: Mar 6, 2026
HOSE:YBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 10,600.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | -5.91% | 5,775 |
| Mar 3, 2026 | 11,700.00 | 11,700.00 | 10,450.00 | 11,000.00 | 11,000.00 | -1.35% | 6,965 |
| Mar 2, 2026 | 10,450.00 | 11,150.00 | 10,200.00 | 11,150.00 | 11,150.00 | 6.70% | 18,656 |
| Feb 27, 2026 | 10,550.00 | 10,550.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.95% | 4,602 |
| Feb 26, 2026 | 10,400.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.44% | 8,700 |
| Feb 25, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,660 |
| Feb 24, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 7,020 |
| Feb 23, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | -0.93% | 8,225 |
| Feb 13, 2026 | 10,550.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 2.39% | 2,609 |
| Feb 12, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.48% | 2,017 |
| Feb 11, 2026 | 10,100.00 | 10,850.00 | 10,050.00 | 10,400.00 | 10,400.00 | -0.95% | 10,500 |
| Feb 10, 2026 | 10,300.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 2.44% | 787 |
| Feb 9, 2026 | 10,300.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 8,400 |
| Feb 6, 2026 | 10,250.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 12,550 |
| Feb 5, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.26% | 5,308 |
| Feb 4, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,750.00 | 10,750.00 | -2.27% | 10,171 |
| Feb 3, 2026 | 10,000.00 | 11,000.00 | 9,930.00 | 11,000.00 | 11,000.00 | 3.29% | 32,177 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.99% | 38,751 |
| Jan 30, 2026 | 12,000.00 | 12,050.00 | 11,050.00 | 11,450.00 | 11,450.00 | 1.33% | 30,139 |
| Jan 29, 2026 | 10,700.00 | 11,300.00 | 10,650.00 | 11,300.00 | 11,300.00 | 6.60% | 47,882 |
| Jan 28, 2026 | 10,400.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 1.92% | 19,658 |
| Jan 27, 2026 | 10,450.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 5,105 |
| Jan 26, 2026 | 10,300.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 17,399 |
| Jan 23, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 2,295 |
| Jan 22, 2026 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.99% | 3,555 |
| Jan 21, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 3,976 |
| Jan 20, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 36,873 |
| Jan 19, 2026 | 10,350.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.42% | 6,650 |
| Jan 16, 2026 | 10,400.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.96% | 1,907 |
| Jan 15, 2026 | 10,700.00 | 10,700.00 | 10,050.00 | 10,450.00 | 10,450.00 | 3.47% | 6,685 |
| Jan 14, 2026 | 10,200.00 | 10,850.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 28,719 |
| Jan 13, 2026 | 10,800.00 | 10,900.00 | 10,150.00 | 10,200.00 | 10,200.00 | -6.42% | 24,796 |
| Jan 12, 2026 | 10,800.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | -6.03% | 11,345 |
| Jan 9, 2026 | 12,600.00 | 12,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | -1.69% | 45,195 |
| Jan 8, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 6.79% | 49,451 |
| Jan 7, 2026 | 10,350.00 | 11,050.00 | 10,350.00 | 11,050.00 | 11,050.00 | 6.76% | 27,172 |
| Jan 5, 2026 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.97% | 1,600 |
| Dec 31, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 1,500 |
| Dec 30, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 1,600 |
| Dec 26, 2025 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.50% | 1,100 |
| Dec 25, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 11,000 |
| Dec 24, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -2.44% | 8,900 |
| Dec 23, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -2.38% | 300 |
| Dec 22, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,001 |
| Dec 19, 2025 | 9,800.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 1.45% | 17,411 |
| Dec 18, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 100 |
| Dec 17, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 1,200 |
| Dec 16, 2025 | 10,400.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | - | 3,715 |
| Dec 15, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 1,207 |
| Dec 12, 2025 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 201 |
| Dec 11, 2025 | 10,250.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | -1.87% | 501 |
| Dec 10, 2025 | 10,350.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2.39% | 2,209 |
| Dec 9, 2025 | 10,250.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | -2.34% | 3,603 |
| Dec 8, 2025 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | - | 2,616 |
| Dec 5, 2025 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.60% | 3,638 |
| Dec 4, 2025 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5.71% | 4,627 |
| Dec 3, 2025 | 11,000.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.55% | 4,226 |
| Dec 2, 2025 | 10,900.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | -2.83% | 1,301 |
| Dec 1, 2025 | 11,600.00 | 11,680.00 | 11,280.00 | 11,320.00 | 8,586.56 | 0.35% | 116,245 |
| Nov 28, 2025 | 11,560.00 | 11,560.00 | 11,200.00 | 11,280.00 | 8,556.22 | -2.42% | 3,125 |
| Nov 27, 2025 | 11,280.00 | 11,560.00 | 11,280.00 | 11,560.00 | 8,768.61 | 1.05% | 1,750 |
| Nov 26, 2025 | 11,640.00 | 11,640.00 | 11,360.00 | 11,440.00 | 8,677.58 | -2.05% | 7,627 |
| Nov 25, 2025 | 11,600.00 | 11,880.00 | 11,000.00 | 11,680.00 | 8,859.63 | 2.82% | 1,876 |
| Nov 24, 2025 | 11,120.00 | 11,360.00 | 11,120.00 | 11,360.00 | 8,616.90 | 2.16% | 5,287 |
| Nov 21, 2025 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 8,434.85 | - | 131 |
| Nov 20, 2025 | 11,000.00 | 11,120.00 | 10,920.00 | 11,120.00 | 8,434.85 | -2.46% | 3,381 |
| Nov 18, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,647.24 | 2.52% | 125 |
| Nov 17, 2025 | 11,040.00 | 11,120.00 | 10,960.00 | 11,120.00 | 8,434.85 | 0.36% | 1,653 |
| Nov 14, 2025 | 11,040.00 | 11,080.00 | 10,800.00 | 11,080.00 | 8,404.51 | - | 17,750 |
| Nov 13, 2025 | 11,040.00 | 11,080.00 | 11,040.00 | 11,080.00 | 8,404.51 | 0.36% | 5,765 |
| Nov 12, 2025 | 11,120.00 | 11,120.00 | 10,960.00 | 11,040.00 | 8,374.17 | -0.72% | 7,000 |
| Nov 11, 2025 | 11,040.00 | 11,200.00 | 10,960.00 | 11,120.00 | 8,434.85 | -0.36% | 7,500 |
| Nov 10, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 8,465.19 | -0.36% | 125 |
| Nov 7, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 8,495.54 | 0.36% | 638 |
| Nov 6, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 8,465.19 | -0.36% | 125 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,495.54 | - | 125 |
| Nov 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,495.54 | -0.71% | 276 |
| Nov 3, 2025 | 11,160.00 | 11,360.00 | 11,080.00 | 11,280.00 | 8,556.22 | 1.08% | 2,592 |
| Oct 31, 2025 | 11,200.00 | 11,200.00 | 11,160.00 | 11,160.00 | 8,465.19 | - | 1,750 |
| Oct 30, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 8,465.19 | -0.36% | 1,375 |
| Oct 29, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 8,495.54 | 0.36% | 10,766 |
| Oct 28, 2025 | 11,280.00 | 11,280.00 | 10,960.00 | 11,160.00 | 8,465.19 | -1.06% | 5,382 |
| Oct 27, 2025 | 10,960.00 | 11,280.00 | 10,960.00 | 11,280.00 | 8,556.22 | 2.92% | 3,375 |
| Oct 24, 2025 | 10,960.00 | 11,360.00 | 10,960.00 | 10,960.00 | 8,313.49 | -3.52% | 5,627 |
| Oct 23, 2025 | 11,360.00 | 11,360.00 | 10,960.00 | 11,360.00 | 8,616.90 | -0.35% | 1,020 |
| Oct 22, 2025 | 11,200.00 | 11,400.00 | 10,960.00 | 11,400.00 | 8,647.24 | -0.70% | 9,003 |
| Oct 21, 2025 | 11,200.00 | 11,480.00 | 10,960.00 | 11,480.00 | 8,707.92 | 4.74% | 16,750 |
| Oct 20, 2025 | 11,360.00 | 11,560.00 | 10,960.00 | 10,960.00 | 8,313.49 | -2.49% | 5,612 |
| Oct 17, 2025 | 11,640.00 | 11,640.00 | 11,000.00 | 11,240.00 | 8,525.88 | -3.77% | 13,432 |
| Oct 16, 2025 | 11,760.00 | 11,960.00 | 11,680.00 | 11,680.00 | 8,859.63 | 1.39% | 3,750 |
| Oct 15, 2025 | 11,360.00 | 11,520.00 | 11,200.00 | 11,520.00 | 8,738.27 | 1.41% | 17,167 |
| Oct 14, 2025 | 11,680.00 | 11,760.00 | 11,360.00 | 11,360.00 | 8,616.90 | -3.40% | 4,126 |
| Oct 13, 2025 | 11,520.00 | 12,080.00 | 11,520.00 | 11,760.00 | 8,920.31 | 3.89% | 83,820 |
| Oct 10, 2025 | 11,200.00 | 11,320.00 | 11,200.00 | 11,320.00 | 8,586.56 | 1.07% | 1,875 |
| Oct 9, 2025 | 11,120.00 | 11,320.00 | 11,120.00 | 11,200.00 | 8,495.54 | 0.72% | 2,412 |
| Oct 8, 2025 | 11,120.00 | 11,200.00 | 11,120.00 | 11,120.00 | 8,434.85 | - | 1,432 |
| Oct 7, 2025 | 11,200.00 | 11,200.00 | 11,040.00 | 11,120.00 | 8,434.85 | -0.71% | 4,572 |
| Oct 3, 2025 | 11,160.00 | 11,200.00 | 10,760.00 | 11,200.00 | 8,495.54 | - | 27,095 |