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
2022-05-277,700.008,000.007,460.008,000.004,865.8336,122
2022-05-267,880.008,000.007,600.007,970.004,847.5930,981
2022-05-257,500.007,900.007,500.007,880.004,792.8523,466
2022-05-247,500.007,850.007,250.007,820.004,756.3518,457
2022-05-237,900.008,000.007,630.007,790.004,738.114,746
2022-05-207,900.008,000.007,310.007,800.004,744.191,977
2022-05-197,510.008,200.007,280.007,800.004,744.1937,572
2022-05-187,900.008,200.007,700.007,820.004,756.3527,026
2022-05-177,500.007,700.007,020.007,700.004,683.3685,691
2022-05-167,500.008,000.007,500.007,500.004,561.7215,293
2022-05-137,800.008,020.007,400.007,500.004,561.7258,929
2022-05-128,400.008,490.007,950.007,950.004,835.4212,656
2022-05-118,320.008,500.008,320.008,490.005,163.8715,688
2022-05-108,110.008,600.008,110.008,600.005,230.7735,463
2022-05-099,349.999,349.998,720.008,720.005,303.7634,804
2022-05-068,899.999,369.998,899.999,369.995,699.1116,215
2022-05-059,059.999,689.999,059.999,389.995,711.2713,842
2022-05-049,289.999,389.998,999.999,389.995,711.2717,138
2022-04-299,489.999,599.999,379.999,389.995,711.277,251
2022-04-289,179.999,629.999,109.999,499.995,778.188,965
2022-04-278,959.998,999.998,730.008,999.995,474.0610,019
2022-04-268,680.008,959.998,100.008,959.995,449.7345,219
2022-04-259,299.999,299.998,700.008,700.005,291.5964,598
2022-04-228,650.009,309.998,650.008,899.995,413.2447,064
2022-04-219,279.999,279.998,650.008,710.005,297.6880,286
2022-04-209,549.999,599.998,929.999,299.995,656.5325,048
2022-04-199,869.999,869.999,599.999,599.995,839.0028,212
2022-04-189,999.999,999.999,609.999,859.995,997.1440,341
2022-04-159,999.9910,099.999,799.9910,099.996,143.1116,347
2022-04-1410,499.9910,499.999,749.999,979.996,070.1315,556
2022-04-1310,099.9910,149.999,699.999,959.996,057.9619,511
2022-04-1210,599.9910,599.999,769.999,769.995,942.40109,421
2022-04-0810,899.9910,899.9910,199.9910,499.996,386.4176,990
2022-04-0710,799.9910,799.9910,599.9910,599.996,447.2390,173
2022-04-0610,999.9910,999.9910,849.9910,949.996,660.1173,562
2022-04-0510,899.9910,999.9910,849.9910,999.996,690.5286,614
2022-04-0410,999.9911,199.9910,899.9910,949.996,660.1186,878
2022-04-0110,899.9911,299.9910,499.9910,999.996,690.52228,861
2022-03-3110,849.9910,999.9910,749.9910,799.996,568.88217,523
2022-03-3011,099.9911,399.9910,699.9910,749.996,538.46401,693
2022-03-2911,899.9911,899.9910,999.9911,499.996,994.64359,902
2022-03-2810,699.9911,149.9910,699.9911,149.996,781.76362,803
2022-03-259,879.9910,449.999,879.9910,449.996,356.00407,626
2022-03-249,829.999,849.999,769.999,799.995,960.6559,720
2022-03-239,799.999,879.999,699.999,829.995,978.8965,916
2022-03-229,889.999,889.999,699.999,799.995,960.6542,055
2022-03-219,879.999,879.999,779.999,819.995,972.8145,614
2022-03-189,939.999,939.999,779.999,879.996,009.3036,122
2022-03-179,699.999,789.999,679.999,769.995,942.4061,170
2022-03-169,799.999,799.999,679.999,699.995,899.8289,382
2022-03-159,699.999,869.999,679.999,699.995,899.8263,675
2022-03-149,789.999,879.999,599.999,699.995,899.8292,678
2022-03-1110,199.9910,199.999,799.999,989.996,076.2178,045
2022-03-1010,299.9910,299.999,919.9910,149.996,173.5385,691
2022-03-0910,049.9910,249.999,819.9910,199.996,203.94109,421
2022-03-0810,399.9910,399.999,899.9910,149.996,173.5357,083
2022-03-0710,299.9910,499.999,859.9910,399.996,325.5851,415
2022-03-0410,699.9911,249.999,909.9910,599.996,447.23111,926
2022-03-0310,199.9910,649.999,999.9910,649.996,477.64216,337
2022-03-0210,049.9910,149.999,899.999,959.996,057.9657,083
← NewerPage 17 of 19 · 1,113 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.