Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,149.99 | 11,149.99 | 11,149.99 | 11,149.99 | 8,457.71 | 264 |
| 2024-10-29 | 11,949.99 | 11,949.99 | 11,949.99 | 11,949.99 | 9,064.54 | 527 |
| 2024-10-22 | 11,249.99 | 11,249.99 | 11,249.99 | 11,249.99 | 8,533.56 | 132 |
| 2024-10-15 | 11,299.99 | 11,299.99 | 11,299.99 | 11,299.99 | 8,571.49 | 2,241 |
| 2024-10-14 | 11,299.99 | 11,299.99 | 11,299.99 | 11,299.99 | 8,571.49 | 264 |
| 2024-10-11 | 11,049.99 | 11,399.99 | 11,049.99 | 11,299.99 | 8,571.49 | 162,813 |
| 2024-10-09 | 11,749.99 | 11,749.99 | 11,499.99 | 11,499.99 | 8,723.20 | 396 |
| 2024-10-07 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 8,343.93 | 6,723 |
| 2024-10-02 | 11,199.99 | 11,199.99 | 10,999.99 | 10,999.99 | 8,343.93 | 1,977 |
| 2024-09-30 | 11,199.99 | 11,199.99 | 11,199.99 | 11,199.99 | 8,495.64 | 527 |
| 2024-09-27 | 11,399.99 | 11,399.99 | 11,399.99 | 11,399.99 | 8,647.34 | 132 |
| 2024-09-26 | 11,249.99 | 11,299.99 | 11,249.99 | 11,299.99 | 8,571.49 | 396 |
| 2024-09-25 | 11,299.99 | 11,299.99 | 11,299.99 | 11,299.99 | 8,571.49 | 1,186 |
| 2024-09-24 | 11,299.99 | 11,299.99 | 11,299.99 | 11,299.99 | 8,571.49 | 264 |
| 2024-09-23 | 11,299.99 | 11,299.99 | 11,299.99 | 11,299.99 | 8,571.49 | 527 |
| 2024-09-19 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 264 |
| 2024-09-16 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 7,910 |
| 2024-09-12 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 8,343.93 | 132 |
| 2024-09-11 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 7,514 |
| 2024-09-10 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 1,714 |
| 2024-09-06 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 396 |
| 2024-09-05 | 10,799.99 | 10,999.99 | 10,799.99 | 10,999.99 | 8,343.93 | 527 |
| 2024-09-04 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 3,559 |
| 2024-08-30 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 8,192.22 | 527 |
| 2024-08-29 | 11,199.99 | 11,199.99 | 11,199.99 | 11,199.99 | 8,495.64 | 132 |
| 2024-08-28 | 11,049.99 | 11,049.99 | 11,049.99 | 11,049.99 | 8,002.59 | 791 |
| 2024-08-27 | 11,049.99 | 11,049.99 | 11,049.99 | 11,049.99 | 8,002.59 | 396 |
| 2024-08-22 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 527 |
| 2024-08-21 | 11,149.99 | 11,149.99 | 11,149.99 | 11,149.99 | 8,075.01 | 132 |
| 2024-08-20 | 11,899.99 | 11,899.99 | 11,199.99 | 11,199.99 | 8,111.22 | 659 |
| 2024-08-19 | 11,899.99 | 11,899.99 | 11,899.99 | 11,899.99 | 8,618.17 | 264 |
| 2024-08-15 | 10,999.99 | 11,199.99 | 10,999.99 | 11,199.99 | 8,111.22 | 2,768 |
| 2024-08-13 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 6,592 |
| 2024-08-12 | 10,799.99 | 10,999.99 | 10,799.99 | 10,999.99 | 7,966.38 | 3,691 |
| 2024-08-09 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 1,318 |
| 2024-08-08 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 1,318 |
| 2024-08-07 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 290,559 |
| 2024-08-06 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 132 |
| 2024-08-05 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 264 |
| 2024-08-02 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 1,977 |
| 2024-08-01 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 9,756 |
| 2024-07-30 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 4,614 |
| 2024-07-29 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 1,318 |
| 2024-07-25 | 10,799.99 | 10,799.99 | 10,799.99 | 10,799.99 | 7,821.53 | 264 |
| 2024-07-24 | 11,199.99 | 11,299.99 | 10,799.99 | 10,799.99 | 7,821.53 | 40,209 |
| 2024-07-23 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 264 |
| 2024-07-19 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 1,318 |
| 2024-07-18 | 11,049.99 | 11,049.99 | 11,049.99 | 11,049.99 | 8,002.59 | 132 |
| 2024-07-17 | 11,199.99 | 11,199.99 | 11,199.99 | 11,199.99 | 8,111.22 | 1,714 |
| 2024-07-16 | 11,199.99 | 11,199.99 | 11,199.99 | 11,199.99 | 8,111.22 | 132 |
| 2024-07-15 | 11,299.99 | 11,299.99 | 10,999.99 | 10,999.99 | 7,966.38 | 2,637 |
| 2024-07-12 | 11,299.99 | 11,299.99 | 10,999.99 | 11,199.99 | 8,111.22 | 1,186 |
| 2024-07-11 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 659 |
| 2024-07-09 | 11,049.99 | 11,049.99 | 10,999.99 | 10,999.99 | 7,966.38 | 2,768 |
| 2024-07-08 | 11,349.99 | 11,349.99 | 11,349.99 | 11,349.99 | 8,219.85 | 1,450 |
| 2024-07-05 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 1,582 |
| 2024-07-03 | 11,099.99 | 11,149.99 | 11,099.99 | 11,099.99 | 8,038.80 | 1,450 |
| 2024-06-28 | 11,199.99 | 11,199.99 | 11,049.99 | 11,049.99 | 8,002.59 | 659 |
| 2024-06-27 | 11,199.99 | 11,199.99 | 11,199.99 | 11,199.99 | 8,111.22 | 132 |
| 2024-06-26 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 7,966.38 | 2,241 |
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.