YBM JSC (HOSE:YBM)
Vietnam
· Delayed Price · Currency is VND 10,150
0.00 (0.00%)
At close: Apr 28, 2026
YBM JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |