Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← YBM.VN stock page

Yen Bai Industry Mineral JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-049,189.999,189.999,149.999,149.996,626.585,405
2024-02-279,049.999,189.998,460.009,189.996,655.541,450
2024-02-268,839.999,049.998,839.999,049.996,554.15527
2024-02-239,499.999,499.999,399.999,499.996,880.0514,633
2024-02-228,999.999,199.998,600.009,149.996,626.5847,196
2024-02-208,899.998,999.998,600.008,600.006,228.2611,206
2024-02-198,500.008,899.998,500.008,879.996,431.04659
2024-02-168,999.998,999.998,999.998,999.996,517.94396
2024-02-158,999.998,999.998,999.998,999.996,517.94132
2024-02-078,809.999,199.998,710.008,999.996,517.945,405
2024-02-068,799.998,809.998,799.998,809.996,380.345,405
2024-02-058,600.008,600.008,600.008,600.006,228.26396
2024-02-028,600.008,600.008,600.008,600.006,228.2619,775
2024-01-318,600.008,600.008,600.008,600.006,228.26264
2024-01-308,710.008,799.998,700.008,799.996,373.1037,309
2024-01-299,199.999,199.999,189.999,189.996,655.541,450
2024-01-238,600.008,600.008,600.008,600.006,228.261,055
2024-01-188,450.008,600.008,450.008,600.006,228.26396
2024-01-178,600.008,600.008,600.008,600.006,228.2617,138
2024-01-168,799.998,799.998,799.998,799.996,373.10264
2024-01-128,849.998,849.998,799.998,799.996,373.1022,807
2024-01-118,700.008,700.008,700.008,700.006,300.68659
2024-01-108,500.008,799.998,380.008,799.996,373.10527
2024-01-098,999.998,999.998,999.998,999.996,517.94132
2024-01-088,600.008,979.998,600.008,979.996,503.461,582
2024-01-059,099.999,099.998,500.008,500.006,155.84396
2024-01-049,149.999,149.998,799.998,799.996,373.1020,039
2024-01-028,799.998,999.998,799.998,999.996,517.94264
2023-12-298,750.008,750.008,750.008,750.006,336.89132
2023-12-289,099.999,099.999,099.999,099.996,590.37132
2023-12-279,599.999,599.998,700.009,099.996,590.37396
2023-12-268,999.998,999.998,999.998,999.996,517.94791
2023-12-258,999.999,569.998,600.008,999.996,517.941,318
2023-12-228,789.998,999.998,789.998,949.996,481.7319,379
2023-12-208,789.998,789.998,789.998,789.996,365.863,559
2023-12-198,789.998,789.998,400.008,789.996,365.86527
2023-12-188,680.008,700.008,600.008,700.006,300.6819,379
2023-12-158,430.008,430.008,430.008,430.006,105.14264
2023-12-138,789.998,789.998,590.008,590.006,221.0214,633
2023-12-128,500.008,700.008,500.008,700.006,300.6814,765
2023-12-118,600.008,600.008,600.008,600.006,228.261,318
2023-12-088,779.998,779.998,510.008,600.006,228.268,833
2023-12-078,769.998,769.998,769.998,769.996,351.37132
2023-12-068,530.008,779.998,530.008,779.996,358.62527
2023-12-058,510.008,510.008,510.008,510.006,163.0810,678
2023-12-048,510.008,510.008,510.008,510.006,163.084,482
2023-12-018,510.008,510.008,510.008,510.006,163.083,955
2023-11-298,500.008,510.008,500.008,510.006,163.086,723
2023-11-288,350.008,899.998,350.008,899.996,445.521,714
2023-11-278,400.008,400.008,350.008,350.006,047.20527
2023-11-248,500.008,520.008,500.008,500.006,155.8420,961
2023-11-238,500.008,500.008,500.008,500.006,155.842,637
2023-11-228,500.008,520.008,500.008,520.006,170.3211,865
2023-11-218,520.008,520.008,500.008,500.006,155.8410,678
2023-11-208,500.008,500.008,500.008,500.006,155.843,032
2023-11-178,420.008,500.008,420.008,500.006,155.843,032
2023-11-168,500.008,500.008,500.008,500.006,155.8424,784
2023-11-158,500.008,500.008,400.008,400.006,083.41527
2023-11-148,320.008,500.008,320.008,330.006,032.7212,920
2023-11-138,500.008,500.008,500.008,500.006,155.845,669
← NewerPage 10 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-08-29499.9997 VND
2023-08-30499.9997 VND
2022-07-29999.9994 VND
2021-11-29499.9997 VND
2019-09-171,099.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.