Vinacomin Minerals Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 32,000.02 | 34,533.35 | 31,333.35 | 34,266.68 | 32,636.37 | 91,219 |
| 2024-08-14 | 31,933.35 | 33,333.35 | 31,666.68 | 32,000.02 | 30,477.55 | 118,119 |
| 2024-08-13 | 31,333.35 | 34,000.02 | 31,333.35 | 32,266.68 | 30,414.05 | 90,636 |
| 2024-08-12 | 34,533.35 | 37,800.02 | 31,200.01 | 32,533.35 | 30,665.41 | 333,744 |
| 2024-08-09 | 38,733.35 | 39,266.69 | 34,400.02 | 34,400.02 | 32,424.90 | 188,391 |
| 2024-08-08 | 39,333.35 | 39,800.02 | 35,666.68 | 38,200.02 | 36,006.72 | 68,385 |
| 2024-08-07 | 41,866.69 | 43,933.35 | 37,733.35 | 37,733.35 | 35,566.85 | 360,604 |
| 2024-08-06 | 42,200.02 | 42,200.02 | 38,400.02 | 41,866.69 | 39,462.86 | 305,563 |
| 2024-08-05 | 38,466.69 | 38,466.69 | 35,666.68 | 38,466.69 | 36,258.07 | 501,898 |
| 2024-08-02 | 32,666.68 | 35,000.02 | 32,666.68 | 35,000.02 | 32,990.45 | 626,196 |
| 2024-08-01 | 31,866.68 | 31,866.68 | 29,666.68 | 31,866.68 | 30,037.02 | 502,185 |
| 2024-07-31 | 29,000.01 | 29,000.01 | 28,333.35 | 29,000.01 | 27,334.94 | 590,931 |
| 2024-07-30 | 24,133.34 | 26,400.01 | 24,133.34 | 26,400.01 | 24,884.22 | 193,420 |
| 2024-07-29 | 24,333.35 | 25,600.01 | 23,733.34 | 24,000.01 | 22,622.02 | 14,062 |
| 2024-07-26 | 23,333.34 | 24,200.01 | 23,333.34 | 24,200.01 | 22,810.54 | 8,400 |
| 2024-07-25 | 24,333.35 | 24,333.35 | 23,333.34 | 23,333.34 | 21,993.63 | 51,450 |
| 2024-07-24 | 24,933.35 | 25,000.01 | 24,533.35 | 24,600.01 | 23,187.57 | 10,800 |
| 2024-07-23 | 24,800.01 | 27,133.35 | 24,800.01 | 25,000.01 | 23,564.61 | 57,870 |
| 2024-07-22 | 23,600.01 | 24,733.35 | 23,333.34 | 24,733.35 | 23,313.25 | 34,584 |
| 2024-07-19 | 24,000.01 | 24,000.01 | 23,600.01 | 23,600.01 | 22,244.99 | 20,100 |
| 2024-07-18 | 24,266.68 | 24,266.68 | 23,466.68 | 24,133.34 | 22,747.70 | 7,215 |
| 2024-07-17 | 24,466.68 | 24,533.35 | 24,266.68 | 24,266.68 | 22,873.38 | 24,601 |
| 2024-07-16 | 24,266.68 | 24,733.35 | 24,200.01 | 24,666.68 | 23,250.41 | 19,596 |
| 2024-07-15 | 24,066.68 | 24,266.68 | 24,066.68 | 24,133.34 | 22,747.70 | 15,300 |
| 2024-07-12 | 24,466.68 | 24,466.68 | 23,733.34 | 24,066.68 | 22,684.86 | 5,250 |
| 2024-07-11 | 24,000.01 | 24,400.01 | 23,800.01 | 23,800.01 | 22,433.51 | 9,450 |
| 2024-07-10 | 24,200.01 | 24,200.01 | 24,000.01 | 24,000.01 | 22,622.02 | 18,904 |
| 2024-07-09 | 24,200.01 | 24,533.35 | 24,133.34 | 24,133.34 | 22,747.70 | 8,063 |
| 2024-07-08 | 25,200.01 | 25,200.01 | 23,866.68 | 24,400.01 | 22,999.06 | 30,649 |
| 2024-07-05 | 24,400.01 | 24,400.01 | 24,000.01 | 24,333.35 | 22,936.22 | 27,801 |
| 2024-07-04 | 24,466.68 | 24,466.68 | 24,066.68 | 24,466.68 | 23,061.89 | 17,280 |
| 2024-07-03 | 24,466.68 | 24,466.68 | 24,000.01 | 24,000.01 | 22,622.02 | 1,050 |
| 2024-07-02 | 23,600.01 | 23,733.34 | 23,333.34 | 23,733.34 | 22,370.67 | 5,250 |
| 2024-07-01 | 23,600.01 | 23,666.68 | 22,666.68 | 23,600.01 | 22,244.99 | 16,951 |
| 2024-06-28 | 24,066.68 | 24,066.68 | 23,533.34 | 23,600.01 | 22,244.99 | 26,700 |
| 2024-06-27 | 25,000.01 | 25,000.01 | 23,866.68 | 24,400.01 | 22,999.06 | 20,466 |
| 2024-06-26 | 24,200.01 | 24,533.35 | 24,133.34 | 24,400.01 | 22,999.06 | 11,550 |
| 2024-06-25 | 24,066.68 | 24,800.01 | 24,000.01 | 24,200.01 | 22,810.54 | 17,751 |
| 2024-06-24 | 25,866.68 | 25,866.68 | 24,200.01 | 24,200.01 | 22,810.54 | 44,482 |
| 2024-06-21 | 26,200.01 | 26,333.35 | 24,666.68 | 25,866.68 | 24,381.51 | 64,855 |
| 2024-06-20 | 28,000.01 | 28,400.01 | 25,333.35 | 26,200.01 | 24,695.71 | 47,251 |
| 2024-06-19 | 23,533.34 | 25,866.68 | 23,533.34 | 25,866.68 | 24,381.51 | 103,047 |
| 2024-06-18 | 23,333.34 | 23,933.34 | 23,333.34 | 23,533.34 | 22,182.15 | 31,017 |
| 2024-06-17 | 23,200.01 | 23,333.34 | 23,200.01 | 23,333.34 | 21,993.63 | 9,450 |
| 2024-06-14 | 23,533.34 | 23,666.68 | 23,333.34 | 23,333.34 | 21,993.63 | 13,680 |
| 2024-06-13 | 23,400.01 | 23,866.68 | 23,333.34 | 23,533.34 | 22,182.15 | 15,336 |
| 2024-06-12 | 23,066.68 | 23,666.68 | 23,000.01 | 23,666.68 | 22,307.83 | 33,778 |
| 2024-06-11 | 23,333.34 | 23,333.34 | 22,800.01 | 23,200.01 | 21,867.95 | 31,131 |
| 2024-06-10 | 23,133.34 | 23,533.34 | 23,133.34 | 23,200.01 | 21,867.95 | 7,431 |
| 2024-06-07 | 24,000.01 | 24,066.68 | 23,533.34 | 23,533.34 | 22,182.15 | 12,750 |
| 2024-06-06 | 24,000.01 | 24,666.68 | 23,666.68 | 24,000.01 | 22,622.02 | 31,201 |
| 2024-06-05 | 24,000.01 | 25,133.35 | 23,800.01 | 24,133.34 | 22,747.70 | 40,447 |
| 2024-06-04 | 22,733.34 | 24,866.68 | 22,666.68 | 23,800.01 | 22,433.51 | 75,798 |
| 2024-06-03 | 22,866.68 | 23,000.01 | 22,666.68 | 22,666.68 | 21,365.24 | 19,987 |
| 2024-05-31 | 22,666.68 | 22,866.68 | 22,466.68 | 22,866.68 | 21,553.76 | 4,817 |
| 2024-05-30 | 23,066.68 | 23,066.68 | 22,400.01 | 22,800.01 | 21,490.92 | 30,150 |
| 2024-05-29 | 23,466.68 | 23,866.68 | 22,866.68 | 23,066.68 | 21,742.28 | 24,103 |
| 2024-05-28 | 22,733.34 | 23,600.01 | 22,733.34 | 23,266.68 | 21,930.79 | 15,451 |
| 2024-05-27 | 22,333.34 | 23,333.34 | 22,333.34 | 22,733.34 | 21,428.08 | 23,850 |
| 2024-05-24 | 22,600.01 | 22,600.01 | 22,000.01 | 22,266.68 | 20,988.21 | 25,657 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 4,050.0000 VND |
| 2025-08-14 | 1,000.0000 VND |
| 2024-08-14 | 333.3333 VND |
| 2023-10-04 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.