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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← YBM.VN stock page

Yen Bai Industry Mineral JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-155,880.005,900.005,880.005,900.004,010.73527
2023-02-145,780.005,990.005,780.005,990.004,071.923,296
2023-02-135,510.005,830.005,510.005,790.003,935.963,032
2023-02-105,680.005,680.005,680.005,680.003,861.181,714
2023-02-095,610.005,690.005,610.005,690.003,867.985,405
2023-02-085,720.005,720.005,500.005,690.003,867.98123,000
2023-02-075,770.005,770.005,500.005,730.003,895.1715,820
2023-02-065,700.005,770.005,570.005,640.003,833.9910,810
2023-02-035,620.005,780.005,390.005,700.003,874.787,119
2023-02-025,800.005,800.005,530.005,790.003,935.962,637
2023-02-015,870.005,900.005,820.005,820.003,956.3535,199
2023-01-315,610.005,870.005,600.005,820.003,956.3510,151
2023-01-305,890.005,890.005,800.005,800.003,942.767,119
2023-01-275,750.005,900.005,740.005,900.004,010.733,032
2023-01-195,600.006,030.005,600.005,600.003,806.807,910
2023-01-185,670.005,700.005,540.005,640.003,833.991,977
2023-01-175,500.005,500.005,400.005,500.003,738.827,778
2023-01-165,690.005,720.005,500.005,500.003,738.8283,186
2023-01-135,700.005,700.005,500.005,500.003,738.8228,080
2023-01-125,710.005,710.005,690.005,690.003,867.983,164
2023-01-115,710.005,730.005,320.005,720.003,888.3716,479
2023-01-105,780.005,780.005,700.005,710.003,881.5810,151
2023-01-095,780.005,850.005,700.005,780.003,929.162,637
2023-01-065,690.005,780.005,690.005,780.003,929.161,977
2023-01-055,800.005,800.005,700.005,780.003,929.162,109
2023-01-045,750.005,780.005,750.005,780.003,929.162,900
2023-01-035,600.005,850.005,600.005,750.003,908.774,482
2022-12-305,650.005,680.005,600.005,600.003,806.808,305
2022-12-295,690.005,690.005,570.005,650.003,840.791,055
2022-12-285,590.005,700.005,590.005,700.003,874.7817,534
2022-12-275,660.005,660.005,400.005,590.003,800.0016,084
2022-12-265,600.005,750.005,320.005,670.003,854.384,087
2022-12-235,800.005,800.005,600.005,700.003,874.785,273
2022-12-225,620.005,950.005,560.005,640.003,833.9911,733
2022-12-215,470.005,690.005,450.005,690.003,867.984,219
2022-12-205,820.005,820.005,600.005,700.003,874.7812,920
2022-12-195,950.005,950.005,850.005,920.004,024.336,723
2022-12-165,860.005,950.005,860.005,930.004,031.137,251
2022-12-155,750.006,050.005,750.005,890.004,003.946,196
2022-12-145,900.005,900.005,700.005,790.003,935.9626,366
2022-12-135,880.006,000.005,520.005,780.003,929.167,119
2022-12-125,840.005,840.005,750.005,750.003,908.773,691
2022-12-095,850.005,850.005,700.005,700.003,874.782,637
2022-12-085,700.005,850.005,700.005,800.003,942.763,164
2022-12-075,950.005,950.005,560.005,700.003,874.7810,942
2022-12-065,900.005,970.005,800.005,970.004,058.323,691
2022-12-055,860.006,000.005,600.005,970.004,058.3218,325
2022-12-026,000.006,000.005,860.005,900.004,010.736,592
2022-12-015,770.006,000.005,750.005,980.004,065.124,746
2022-11-305,750.005,750.005,700.005,700.003,874.784,087
2022-11-295,650.005,720.005,590.005,690.003,867.9810,415
2022-11-285,500.005,630.005,500.005,590.003,800.0013,579
2022-11-255,200.005,500.005,200.005,500.003,738.824,746
2022-11-245,400.005,400.005,250.005,250.003,568.8725,707
2022-11-235,610.005,610.005,500.005,600.003,806.806,987
2022-11-225,570.005,740.005,570.005,700.003,874.781,318
2022-11-215,560.005,560.005,500.005,560.003,779.611,186
2022-11-185,200.005,570.005,200.005,570.003,786.413,428
2022-11-175,300.005,600.005,300.005,540.003,766.013,296
2022-11-164,800.005,280.004,600.005,280.003,589.2728,212
← NewerPage 14 of 19 · 1,109 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.