Vinacomin Minerals Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 22,600.01 | 22,600.01 | 22,000.01 | 22,266.68 | 20,988.21 | 25,657 |
| 2024-05-23 | 22,666.68 | 23,200.01 | 22,400.01 | 22,533.34 | 21,239.57 | 42,043 |
| 2024-05-22 | 23,866.68 | 23,866.68 | 23,000.01 | 23,333.34 | 21,993.63 | 28,129 |
| 2024-05-21 | 24,000.01 | 24,133.34 | 23,000.01 | 23,533.34 | 22,182.15 | 47,803 |
| 2024-05-20 | 22,600.01 | 24,333.35 | 22,600.01 | 23,933.34 | 22,559.18 | 169,533 |
| 2024-05-17 | 21,400.01 | 23,200.01 | 21,400.01 | 22,600.01 | 21,302.40 | 86,896 |
| 2024-05-16 | 21,333.34 | 23,200.01 | 21,133.34 | 21,666.68 | 20,422.66 | 82,537 |
| 2024-05-15 | 19,600.01 | 21,133.34 | 19,600.01 | 21,133.34 | 19,919.95 | 121,330 |
| 2024-05-14 | 19,333.34 | 19,533.34 | 19,200.01 | 19,266.68 | 18,160.46 | 19,050 |
| 2024-05-13 | 19,133.34 | 19,266.68 | 19,000.01 | 19,000.01 | 17,909.10 | 7,650 |
| 2024-05-10 | 19,266.68 | 19,400.01 | 19,000.01 | 19,400.01 | 18,286.13 | 7,703 |
| 2024-05-09 | 19,066.68 | 19,066.68 | 18,800.01 | 19,066.68 | 17,971.94 | 4,802 |
| 2024-05-08 | 19,000.01 | 19,333.34 | 18,800.01 | 19,333.34 | 18,223.30 | 17,550 |
| 2024-05-07 | 18,733.34 | 19,000.01 | 18,666.68 | 19,000.01 | 17,909.10 | 17,250 |
| 2024-05-06 | 18,666.68 | 18,800.01 | 18,600.01 | 18,733.34 | 17,657.74 | 6,000 |
| 2024-05-03 | 18,466.68 | 18,666.68 | 18,466.68 | 18,666.68 | 17,594.91 | 6,900 |
| 2024-05-02 | 19,200.01 | 19,400.01 | 18,600.01 | 18,600.01 | 17,532.07 | 37,365 |
| 2024-04-26 | 18,533.34 | 18,666.68 | 18,533.34 | 18,600.01 | 17,532.07 | 6,000 |
| 2024-04-25 | 18,600.01 | 18,866.68 | 18,600.01 | 18,666.68 | 17,594.91 | 12,000 |
| 2024-04-24 | 18,533.34 | 18,933.34 | 18,533.34 | 18,933.34 | 17,846.26 | 632 |
| 2024-04-23 | 19,000.01 | 19,000.01 | 18,533.34 | 18,533.34 | 17,469.23 | 4,965 |
| 2024-04-22 | 18,733.34 | 18,800.01 | 18,666.68 | 18,800.01 | 17,720.58 | 4,080 |
| 2024-04-19 | 18,733.34 | 18,733.34 | 18,400.01 | 18,733.34 | 17,657.74 | 7,200 |
| 2024-04-17 | 18,800.01 | 18,800.01 | 18,733.34 | 18,733.34 | 17,657.74 | 668 |
| 2024-04-16 | 18,800.01 | 18,866.68 | 18,133.34 | 18,133.34 | 17,092.19 | 26,400 |
| 2024-04-15 | 20,000.01 | 20,000.01 | 18,666.68 | 18,666.68 | 17,594.91 | 22,347 |
| 2024-04-12 | 19,333.34 | 19,333.34 | 19,266.68 | 19,266.68 | 18,160.46 | 2,400 |
| 2024-04-11 | 18,600.01 | 19,066.68 | 18,600.01 | 19,066.68 | 17,971.94 | 13,137 |
| 2024-04-10 | 18,800.01 | 18,800.01 | 18,800.01 | 18,800.01 | 17,720.58 | 14,655 |
| 2024-04-09 | 18,800.01 | 18,800.01 | 18,600.01 | 18,800.01 | 17,720.58 | 6,450 |
| 2024-04-08 | 18,600.01 | 18,800.01 | 18,400.01 | 18,800.01 | 17,720.58 | 4,739 |
| 2024-04-05 | 18,400.01 | 18,600.01 | 18,266.68 | 18,600.01 | 17,532.07 | 12,000 |
| 2024-04-04 | 18,466.68 | 18,600.01 | 18,466.68 | 18,600.01 | 17,532.07 | 8,250 |
| 2024-04-03 | 19,066.68 | 19,066.68 | 18,600.01 | 18,600.01 | 17,532.07 | 10,202 |
| 2024-04-02 | 18,666.68 | 18,933.34 | 18,400.01 | 18,800.01 | 17,720.58 | 3,528 |
| 2024-04-01 | 19,000.01 | 19,000.01 | 18,333.34 | 18,800.01 | 17,720.58 | 28,246 |
| 2024-03-29 | 18,866.68 | 18,933.34 | 18,600.01 | 18,733.34 | 17,657.74 | 11,251 |
| 2024-03-28 | 18,733.34 | 19,600.01 | 18,666.68 | 18,933.34 | 17,846.26 | 28,522 |
| 2024-03-27 | 19,133.34 | 19,133.34 | 18,666.68 | 18,666.68 | 17,594.91 | 14,400 |
| 2024-03-26 | 18,733.34 | 19,200.01 | 18,733.34 | 19,133.34 | 18,034.78 | 7,200 |
| 2024-03-25 | 19,133.34 | 19,333.34 | 18,733.34 | 19,333.34 | 18,223.30 | 34,050 |
| 2024-03-22 | 19,333.34 | 19,333.34 | 19,066.68 | 19,133.34 | 18,034.78 | 12,600 |
| 2024-03-21 | 19,266.68 | 19,333.34 | 19,200.01 | 19,333.34 | 18,223.30 | 18,529 |
| 2024-03-20 | 19,066.68 | 19,600.01 | 19,066.68 | 19,266.68 | 18,160.46 | 16,990 |
| 2024-03-19 | 19,466.68 | 19,533.34 | 19,000.01 | 19,333.34 | 18,223.30 | 3,803 |
| 2024-03-18 | 19,533.34 | 19,533.34 | 19,000.01 | 19,333.34 | 18,223.30 | 2,154 |
| 2024-03-15 | 19,600.01 | 19,600.01 | 18,733.34 | 19,400.01 | 18,286.13 | 7,031 |
| 2024-03-14 | 19,866.68 | 19,866.68 | 19,333.34 | 19,333.34 | 18,223.30 | 15,612 |
| 2024-03-13 | 19,200.01 | 19,533.34 | 19,133.34 | 19,533.34 | 18,411.81 | 12,807 |
| 2024-03-12 | 19,266.68 | 19,266.68 | 18,666.68 | 19,200.01 | 18,097.62 | 9,752 |
| 2024-03-11 | 19,600.01 | 19,600.01 | 19,066.68 | 19,266.68 | 18,160.46 | 7,428 |
| 2024-03-08 | 19,600.01 | 19,666.68 | 19,600.01 | 19,600.01 | 18,474.65 | 14,568 |
| 2024-03-07 | 19,000.01 | 19,600.01 | 18,666.68 | 19,600.01 | 18,474.65 | 8,040 |
| 2024-03-06 | 19,733.34 | 19,800.01 | 18,533.34 | 19,266.68 | 18,160.46 | 50,133 |
| 2024-03-05 | 20,000.01 | 20,466.68 | 19,333.34 | 19,733.34 | 18,600.33 | 37,575 |
| 2024-03-04 | 21,000.01 | 21,000.01 | 19,466.68 | 20,600.01 | 19,417.24 | 15,171 |
| 2024-03-01 | 21,000.01 | 21,466.68 | 20,000.01 | 20,800.01 | 19,605.75 | 14,710 |
| 2024-02-29 | 20,466.68 | 21,000.01 | 20,066.68 | 21,000.01 | 19,794.27 | 23,295 |
| 2024-02-28 | 22,000.01 | 22,266.68 | 20,133.34 | 20,533.34 | 19,354.40 | 45,712 |
| 2024-02-27 | 20,666.68 | 22,533.34 | 20,533.34 | 21,800.01 | 20,548.34 | 41,545 |
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.