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
2022-03-019,799.9910,199.999,719.9910,099.996,143.1157,611
2022-02-289,719.999,849.999,719.999,729.995,918.0733,485
2022-02-259,689.999,839.999,689.999,719.995,911.9926,498
2022-02-249,889.999,889.999,509.999,719.995,911.9933,881
2022-02-239,949.999,949.999,769.999,879.996,009.3040,341
2022-02-229,899.999,949.999,699.999,869.996,003.2227,948
2022-02-219,869.999,949.999,699.999,929.996,039.72111,135
2022-02-189,849.999,949.999,799.999,869.996,003.228,042
2022-02-1710,099.9910,099.999,899.999,899.996,021.4715,688
2022-02-169,899.999,949.999,899.999,949.996,051.8814,897
2022-02-159,899.999,989.999,899.999,899.996,021.4733,485
2022-02-149,699.9910,099.999,699.999,799.995,960.6545,878
2022-02-119,899.999,999.999,699.999,699.995,899.8240,341
2022-02-1010,199.9910,249.999,899.9910,099.996,143.1134,145
2022-02-099,899.9910,199.999,799.9910,149.996,173.5340,473
2022-02-089,819.9910,299.999,299.999,899.996,021.4717,006
2022-02-079,759.9910,149.999,749.999,999.996,082.2936,386
2022-01-289,769.999,769.999,599.999,759.995,936.3215,556
2022-01-279,399.999,739.999,399.999,549.995,808.595,932
2022-01-269,989.999,989.999,319.999,399.995,717.356,064
2022-01-258,899.999,599.998,899.999,589.995,832.929,887
2022-01-249,629.999,629.999,169.999,169.995,577.4644,164
2022-01-219,529.999,999.999,529.999,849.995,991.0618,325
2022-01-209,399.999,899.999,319.999,799.995,960.6520,961
2022-01-199,199.999,499.999,199.999,399.995,717.3530,981
2022-01-189,399.999,899.999,299.999,299.995,656.5334,276
2022-01-1710,299.9910,299.999,679.999,889.996,015.3943,768
2022-01-149,399.9910,399.999,389.9910,399.996,325.5840,077
2022-01-139,909.9910,499.999,669.999,849.995,991.06122,209
2022-01-1210,499.9910,799.999,999.9910,199.996,203.9468,685
2022-01-1110,999.9910,999.9910,699.9910,699.996,508.0592,019
2022-01-1010,899.9911,399.9910,699.9910,999.996,690.52139,479
2022-01-0712,149.9912,149.9910,649.9911,349.996,903.40249,691
2022-01-0611,399.9911,399.9911,399.9911,399.996,933.81155,299
2022-01-0510,699.9910,699.9910,499.9910,699.996,508.05130,514
2022-01-049,389.999,999.999,349.999,999.996,082.29133,151
2021-12-319,439.999,499.999,389.999,389.995,711.2725,707
2021-12-309,319.999,439.999,299.999,439.995,741.6835,858
2021-12-299,419.999,449.999,299.999,419.995,729.5261,566
2021-12-289,399.999,499.999,249.999,419.995,729.5239,550
2021-12-279,499.999,499.999,359.999,399.995,717.3518,852
2021-12-249,399.999,619.999,399.999,499.995,778.1845,350
2021-12-239,589.999,589.999,299.999,349.995,686.9430,321
2021-12-229,319.999,449.999,199.999,349.995,686.9476,858
2021-12-219,699.999,699.999,249.999,299.995,656.5373,035
2021-12-209,349.999,439.999,249.999,289.995,650.4541,264
2021-12-179,469.999,599.999,399.999,449.995,747.7758,138
2021-12-169,699.999,699.999,409.999,469.995,759.9318,588
2021-12-159,459.999,749.999,459.999,699.995,899.8241,659
2021-12-149,459.999,499.999,399.999,459.995,753.8529,926
2021-12-139,239.999,609.999,229.999,469.995,759.9333,354
2021-12-109,499.999,699.999,199.999,499.995,778.1830,058
2021-12-099,499.999,499.999,199.999,499.995,778.1815,688
2021-12-089,359.999,569.999,299.999,499.995,778.1832,563
2021-12-079,349.999,399.999,019.999,389.995,711.2746,273
2021-12-069,549.999,999.999,299.999,349.995,686.9445,746
2021-12-0310,099.9910,199.999,719.999,719.995,911.99101,511
2021-12-0210,599.9910,599.999,999.9910,449.996,356.0047,987
2021-12-0110,699.9910,799.999,999.9910,399.996,325.5861,961
2021-11-3010,299.9910,549.9910,299.9910,549.996,416.8294,524
← NewerPage 18 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.