Yen Bai Industry Mineral JSC (HOSE:YBM)
Vietnam
· Delayed Price · Currency is VND 10,700
-400 (-3.60%)
At close: Dec 5, 2025
HOSE:YBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11,320.00 | 0.35% | 116,245 |
| Nov 28, 2025 | 11,560.00 | 11,560.00 | 11,200.00 | 11,280.00 | 11,280.00 | -2.42% | 3,125 |
| Nov 27, 2025 | 11,280.00 | 11,560.00 | 11,280.00 | 11,560.00 | 11,560.00 | 1.05% | 1,750 |
| Nov 26, 2025 | 11,640.00 | 11,640.00 | 11,360.00 | 11,440.00 | 11,440.00 | -2.05% | 7,627 |
| Nov 25, 2025 | 11,600.00 | 11,880.00 | 11,000.00 | 11,680.00 | 11,680.00 | 2.82% | 1,876 |
| Nov 24, 2025 | 11,120.00 | 11,360.00 | 11,120.00 | 11,360.00 | 11,360.00 | 2.16% | 5,287 |
| Nov 21, 2025 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | - | 131 |
| Nov 20, 2025 | 11,000.00 | 11,120.00 | 10,920.00 | 11,120.00 | 11,120.00 | -2.46% | 3,381 |
| Nov 18, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2.52% | 125 |
| Nov 17, 2025 | 11,040.00 | 11,120.00 | 10,960.00 | 11,120.00 | 11,120.00 | 0.36% | 1,653 |
| Nov 14, 2025 | 11,040.00 | 11,080.00 | 10,800.00 | 11,080.00 | 11,080.00 | - | 17,750 |
| Nov 13, 2025 | 11,040.00 | 11,080.00 | 11,040.00 | 11,080.00 | 11,080.00 | 0.36% | 5,765 |
| Nov 12, 2025 | 11,120.00 | 11,120.00 | 10,960.00 | 11,040.00 | 11,040.00 | -0.72% | 7,000 |
| Nov 11, 2025 | 11,040.00 | 11,200.00 | 10,960.00 | 11,120.00 | 11,120.00 | -0.36% | 7,500 |
| Nov 10, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | -0.36% | 125 |
| Nov 7, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 11,200.00 | 0.36% | 638 |
| Nov 6, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | -0.36% | 125 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 125 |
| Nov 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.71% | 276 |
| Nov 3, 2025 | 11,160.00 | 11,360.00 | 11,080.00 | 11,280.00 | 11,280.00 | 1.08% | 2,592 |
| Oct 31, 2025 | 11,200.00 | 11,200.00 | 11,160.00 | 11,160.00 | 11,160.00 | - | 1,750 |
| Oct 30, 2025 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | -0.36% | 1,375 |
| Oct 29, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 11,200.00 | 0.36% | 10,766 |
| Oct 28, 2025 | 11,280.00 | 11,280.00 | 10,960.00 | 11,160.00 | 11,160.00 | -1.06% | 5,382 |
| Oct 27, 2025 | 10,960.00 | 11,280.00 | 10,960.00 | 11,280.00 | 11,280.00 | 2.92% | 3,375 |
| Oct 24, 2025 | 10,960.00 | 11,360.00 | 10,960.00 | 10,960.00 | 10,960.00 | -3.52% | 5,627 |
| Oct 23, 2025 | 11,360.00 | 11,360.00 | 10,960.00 | 11,360.00 | 11,360.00 | -0.35% | 1,020 |
| Oct 22, 2025 | 11,200.00 | 11,400.00 | 10,960.00 | 11,400.00 | 11,400.00 | -0.70% | 9,003 |
| Oct 21, 2025 | 11,200.00 | 11,480.00 | 10,960.00 | 11,480.00 | 11,480.00 | 4.74% | 16,750 |
| Oct 20, 2025 | 11,360.00 | 11,560.00 | 10,960.00 | 10,960.00 | 10,960.00 | -2.49% | 5,612 |
| Oct 17, 2025 | 11,640.00 | 11,640.00 | 11,000.00 | 11,240.00 | 11,240.00 | -3.77% | 13,432 |
| Oct 16, 2025 | 11,760.00 | 11,960.00 | 11,680.00 | 11,680.00 | 11,680.00 | 1.39% | 3,750 |
| Oct 15, 2025 | 11,360.00 | 11,520.00 | 11,200.00 | 11,520.00 | 11,520.00 | 1.41% | 17,167 |
| Oct 14, 2025 | 11,680.00 | 11,760.00 | 11,360.00 | 11,360.00 | 11,360.00 | -3.40% | 4,126 |
| Oct 13, 2025 | 11,520.00 | 12,080.00 | 11,520.00 | 11,760.00 | 11,760.00 | 3.89% | 83,820 |
| Oct 10, 2025 | 11,200.00 | 11,320.00 | 11,200.00 | 11,320.00 | 11,320.00 | 1.07% | 1,875 |
| Oct 9, 2025 | 11,120.00 | 11,320.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.72% | 2,412 |
| Oct 8, 2025 | 11,120.00 | 11,200.00 | 11,120.00 | 11,120.00 | 11,120.00 | - | 1,432 |
| Oct 7, 2025 | 11,200.00 | 11,200.00 | 11,040.00 | 11,120.00 | 11,120.00 | -0.71% | 4,572 |
| Oct 3, 2025 | 11,160.00 | 11,200.00 | 10,760.00 | 11,200.00 | 11,200.00 | - | 27,095 |
| Oct 2, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 9,625 |
| Oct 1, 2025 | 11,200.00 | 11,200.00 | 10,920.00 | 11,200.00 | 11,200.00 | - | 5,150 |
| Sep 30, 2025 | 11,120.00 | 11,680.00 | 10,800.00 | 11,200.00 | 11,200.00 | -2.44% | 26,537 |
| Sep 29, 2025 | 12,080.00 | 12,160.00 | 11,440.00 | 11,480.00 | 11,480.00 | -4.65% | 20,773 |
| Sep 26, 2025 | 11,360.00 | 12,040.00 | 11,360.00 | 12,040.00 | 12,040.00 | 6.74% | 82,342 |
| Sep 25, 2025 | 11,200.00 | 11,280.00 | 11,040.00 | 11,280.00 | 11,280.00 | - | 8,003 |