Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,900 |
| 2025-12-19 | 9,800.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 17,400 |
| 2025-12-18 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 100 |
| 2025-12-17 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,200 |
| 2025-12-16 | 10,400.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | 3,700 |
| 2025-12-15 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1,200 |
| 2025-12-12 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | 200 |
| 2025-12-11 | 10,250.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 500 |
| 2025-12-10 | 10,350.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2,200 |
| 2025-12-09 | 10,250.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | 3,600 |
| 2025-12-08 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2,600 |
| 2025-12-05 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3,600 |
| 2025-12-04 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 4,600 |
| 2025-12-03 | 11,000.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | 4,200 |
| 2025-12-02 | 10,900.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 1,300 |
| 2025-12-01 | 11,589.27 | 11,669.20 | 11,269.57 | 11,309.53 | 11,309.53 | 116,232 |
| 2025-11-28 | 11,549.31 | 11,549.31 | 11,189.64 | 11,269.57 | 11,269.57 | 3,127 |
| 2025-11-27 | 11,269.57 | 11,549.31 | 11,269.57 | 11,549.31 | 11,549.31 | 1,751 |
| 2025-11-26 | 11,629.23 | 11,629.23 | 11,349.49 | 11,429.42 | 11,429.42 | 7,632 |
| 2025-11-25 | 11,589.27 | 11,869.01 | 10,989.83 | 11,669.20 | 11,669.20 | 1,876 |
| 2025-11-24 | 11,109.71 | 11,349.49 | 11,109.71 | 11,349.49 | 11,349.49 | 5,254 |
| 2025-11-21 | 11,109.71 | 11,109.71 | 11,109.71 | 11,109.71 | 11,109.71 | 125 |
| 2025-11-20 | 10,989.83 | 11,109.71 | 10,909.90 | 11,109.71 | 11,109.71 | 3,378 |
| 2025-11-18 | 11,389.46 | 11,389.46 | 11,389.46 | 11,389.46 | 11,389.46 | 125 |
| 2025-11-17 | 11,029.79 | 11,109.71 | 10,949.86 | 11,109.71 | 11,109.71 | 1,626 |
| 2025-11-14 | 11,029.79 | 11,069.75 | 10,790.01 | 11,069.75 | 11,069.75 | 17,766 |
| 2025-11-13 | 11,029.79 | 11,069.75 | 11,029.79 | 11,069.75 | 11,069.75 | 5,755 |
| 2025-11-12 | 11,109.71 | 11,109.71 | 10,949.86 | 11,029.79 | 11,029.79 | 7,006 |
| 2025-11-11 | 11,029.79 | 11,189.64 | 10,949.86 | 11,109.71 | 11,109.71 | 7,506 |
| 2025-11-10 | 11,149.68 | 11,149.68 | 11,149.68 | 11,149.68 | 11,149.68 | 125 |
| 2025-11-07 | 13,949.99 | 13,999.99 | 13,949.99 | 13,999.99 | 10,619.55 | 674 |
| 2025-11-06 | 13,949.99 | 13,949.99 | 13,949.99 | 13,949.99 | 10,581.62 | 132 |
| 2025-11-05 | 13,999.99 | 13,999.99 | 13,999.99 | 13,999.99 | 10,619.55 | 132 |
| 2025-11-04 | 13,999.99 | 13,999.99 | 13,999.99 | 13,999.99 | 10,619.55 | 291 |
| 2025-11-03 | 13,949.99 | 14,199.99 | 13,849.99 | 14,099.99 | 10,695.40 | 2,734 |
| 2025-10-31 | 13,999.99 | 13,999.99 | 13,949.99 | 13,949.99 | 10,581.62 | 1,846 |
| 2025-10-30 | 13,949.99 | 13,949.99 | 13,949.99 | 13,949.99 | 10,581.62 | 1,450 |
| 2025-10-29 | 13,949.99 | 13,999.99 | 13,949.99 | 13,999.99 | 10,619.55 | 11,355 |
| 2025-10-28 | 14,099.99 | 14,099.99 | 13,699.99 | 13,949.99 | 10,581.62 | 5,677 |
| 2025-10-27 | 13,699.99 | 14,099.99 | 13,699.99 | 14,099.99 | 10,695.40 | 3,559 |
| 2025-10-24 | 13,699.99 | 14,199.99 | 13,699.99 | 13,699.99 | 10,391.98 | 5,935 |
| 2025-10-23 | 14,199.99 | 14,199.99 | 13,699.99 | 14,199.99 | 10,771.25 | 1,076 |
| 2025-10-22 | 13,999.99 | 14,249.99 | 13,699.99 | 14,249.99 | 10,809.18 | 9,496 |
| 2025-10-21 | 13,999.99 | 14,349.99 | 13,699.99 | 14,349.99 | 10,885.04 | 17,666 |
| 2025-10-20 | 14,199.99 | 14,449.99 | 13,699.99 | 13,699.99 | 10,391.98 | 5,919 |
| 2025-10-17 | 14,549.99 | 14,549.99 | 13,749.99 | 14,049.99 | 10,657.47 | 14,167 |
| 2025-10-16 | 14,699.99 | 14,949.99 | 14,599.99 | 14,599.99 | 11,074.67 | 3,955 |
| 2025-10-15 | 14,199.99 | 14,399.99 | 13,999.99 | 14,399.99 | 10,922.96 | 18,106 |
| 2025-10-14 | 14,599.99 | 14,699.99 | 14,199.99 | 14,199.99 | 10,771.25 | 4,352 |
| 2025-10-13 | 14,399.99 | 15,099.99 | 14,399.99 | 14,699.99 | 11,150.52 | 88,402 |
| 2025-10-10 | 13,999.99 | 14,149.99 | 13,999.99 | 14,149.99 | 10,733.33 | 1,977 |
| 2025-10-09 | 13,899.99 | 14,149.99 | 13,899.99 | 13,999.99 | 10,619.55 | 2,544 |
| 2025-10-08 | 13,899.99 | 13,999.99 | 13,899.99 | 13,899.99 | 10,543.69 | 1,511 |
| 2025-10-07 | 13,999.99 | 13,999.99 | 13,799.99 | 13,899.99 | 10,543.69 | 4,822 |
| 2025-10-03 | 13,949.99 | 13,999.99 | 13,449.99 | 13,999.99 | 10,619.55 | 28,576 |
| 2025-10-02 | 13,999.99 | 13,999.99 | 13,499.99 | 13,999.99 | 10,619.55 | 10,151 |
| 2025-10-01 | 13,999.99 | 13,999.99 | 13,649.99 | 13,999.99 | 10,619.55 | 5,431 |
| 2025-09-30 | 13,899.99 | 14,599.99 | 13,499.99 | 13,999.99 | 10,619.55 | 27,988 |
| 2025-09-29 | 15,099.99 | 15,199.99 | 14,299.99 | 14,349.99 | 10,885.04 | 21,909 |
| 2025-09-26 | 14,199.99 | 15,049.99 | 14,199.99 | 15,049.99 | 11,416.01 | 86,843 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-29 | 499.9997 VND |
| 2023-08-30 | 499.9997 VND |
| 2022-07-29 | 999.9994 VND |
| 2021-11-29 | 499.9997 VND |
| 2019-09-17 | 1,099.9994 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.