Vinacomin Minerals Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 19,066.68 | 19,066.68 | 18,133.34 | 18,666.68 | 17,594.91 | 13,254 |
| 2024-02-22 | 19,333.34 | 19,333.34 | 19,000.01 | 19,066.68 | 17,971.94 | 1,553 |
| 2024-02-21 | 19,333.34 | 19,333.34 | 18,933.34 | 19,266.68 | 18,160.46 | 16,804 |
| 2024-02-20 | 18,533.34 | 19,333.34 | 18,533.34 | 19,333.34 | 18,223.30 | 12,945 |
| 2024-02-19 | 18,600.01 | 18,600.01 | 18,333.34 | 18,533.34 | 17,469.23 | 11,863 |
| 2024-02-16 | 18,333.34 | 18,533.34 | 18,333.34 | 18,533.34 | 17,469.23 | 6,750 |
| 2024-02-15 | 18,266.68 | 18,466.68 | 18,266.68 | 18,333.34 | 17,280.71 | 12,793 |
| 2024-02-07 | 18,400.01 | 18,400.01 | 18,066.68 | 18,266.68 | 17,217.87 | 18,000 |
| 2024-02-06 | 18,066.68 | 18,400.01 | 18,066.68 | 18,400.01 | 17,343.55 | 5,255 |
| 2024-02-05 | 18,533.34 | 18,533.34 | 18,066.68 | 18,466.68 | 17,406.39 | 5,550 |
| 2024-02-02 | 18,466.68 | 18,533.34 | 18,000.01 | 18,533.34 | 17,469.23 | 9,497 |
| 2024-02-01 | 18,066.68 | 18,600.01 | 18,066.68 | 18,466.68 | 17,406.39 | 1,950 |
| 2024-01-31 | 18,333.34 | 19,333.34 | 18,333.34 | 18,600.01 | 17,532.07 | 9,450 |
| 2024-01-30 | 18,000.01 | 18,333.34 | 18,000.01 | 18,333.34 | 17,280.71 | 4,653 |
| 2024-01-29 | 18,466.68 | 18,533.34 | 18,000.01 | 18,000.01 | 16,966.52 | 8,945 |
| 2024-01-26 | 18,333.34 | 18,533.34 | 18,333.34 | 18,466.68 | 17,406.39 | 5,100 |
| 2024-01-25 | 18,400.01 | 18,400.01 | 17,866.68 | 18,333.34 | 17,280.71 | 1,395 |
| 2024-01-24 | 18,333.34 | 18,600.01 | 18,333.34 | 18,400.01 | 17,343.55 | 2,277 |
| 2024-01-23 | 18,666.68 | 18,666.68 | 17,733.34 | 18,400.01 | 17,343.55 | 5,630 |
| 2024-01-22 | 18,400.01 | 18,400.01 | 18,333.34 | 18,333.34 | 17,280.71 | 7,050 |
| 2024-01-19 | 18,533.34 | 18,666.68 | 18,466.68 | 18,600.01 | 17,532.07 | 12,156 |
| 2024-01-18 | 18,466.68 | 18,466.68 | 18,333.34 | 18,466.68 | 17,406.39 | 3,306 |
| 2024-01-17 | 18,866.68 | 18,866.68 | 18,466.68 | 18,533.34 | 17,469.23 | 27,214 |
| 2024-01-16 | 19,000.01 | 19,000.01 | 18,866.68 | 18,866.68 | 17,783.42 | 6,359 |
| 2024-01-15 | 19,000.01 | 19,133.34 | 19,000.01 | 19,066.68 | 17,971.94 | 8,132 |
| 2024-01-12 | 19,400.01 | 19,400.01 | 19,000.01 | 19,000.01 | 17,909.10 | 9,300 |
| 2024-01-11 | 19,400.01 | 19,400.01 | 19,333.34 | 19,400.01 | 18,286.13 | 7,671 |
| 2024-01-10 | 19,733.34 | 19,733.34 | 19,400.01 | 19,400.01 | 18,286.13 | 14,400 |
| 2024-01-09 | 19,733.34 | 19,800.01 | 19,600.01 | 19,733.34 | 18,600.33 | 19,350 |
| 2024-01-08 | 19,733.34 | 19,733.34 | 19,666.68 | 19,733.34 | 18,600.33 | 7,050 |
| 2024-01-05 | 19,800.01 | 19,866.68 | 19,733.34 | 19,733.34 | 18,600.33 | 6,600 |
| 2024-01-04 | 20,133.34 | 20,133.34 | 19,733.34 | 19,800.01 | 18,663.17 | 31,951 |
| 2024-01-03 | 19,866.68 | 20,066.68 | 19,733.34 | 20,000.01 | 18,851.68 | 11,700 |
| 2024-01-02 | 20,200.01 | 20,200.01 | 19,666.68 | 19,800.01 | 18,663.17 | 18,168 |
| 2023-12-29 | 20,000.01 | 20,133.34 | 19,866.68 | 20,000.01 | 18,851.68 | 17,407 |
| 2023-12-28 | 20,533.34 | 20,533.34 | 20,066.68 | 20,133.34 | 18,977.36 | 5,898 |
| 2023-12-27 | 20,000.01 | 20,266.68 | 19,933.34 | 20,266.68 | 19,103.04 | 9,900 |
| 2023-12-26 | 20,266.68 | 20,266.68 | 19,666.68 | 20,000.01 | 18,851.68 | 21,186 |
| 2023-12-25 | 20,200.01 | 20,266.68 | 19,800.01 | 20,200.01 | 19,040.20 | 14,308 |
| 2023-12-22 | 20,000.01 | 20,200.01 | 19,933.34 | 19,933.34 | 18,788.85 | 7,050 |
| 2023-12-21 | 20,266.68 | 20,266.68 | 20,000.01 | 20,000.01 | 18,851.68 | 7,833 |
| 2023-12-20 | 20,266.68 | 20,466.68 | 20,066.68 | 20,266.68 | 19,103.04 | 4,401 |
| 2023-12-19 | 20,000.01 | 20,400.01 | 19,666.68 | 19,933.34 | 18,788.85 | 10,852 |
| 2023-12-18 | 20,333.34 | 20,733.34 | 20,000.01 | 20,000.01 | 18,851.68 | 15,900 |
| 2023-12-15 | 20,133.34 | 20,200.01 | 19,866.68 | 20,066.68 | 18,914.52 | 18,450 |
| 2023-12-14 | 20,533.34 | 20,666.68 | 20,133.34 | 20,133.34 | 18,977.36 | 10,530 |
| 2023-12-13 | 21,066.68 | 21,066.68 | 20,466.68 | 20,466.68 | 19,291.56 | 20,472 |
| 2023-12-12 | 21,066.68 | 21,400.01 | 20,933.34 | 21,200.01 | 19,982.79 | 17,850 |
| 2023-12-11 | 20,666.68 | 21,066.68 | 20,000.01 | 21,066.68 | 19,857.11 | 38,265 |
| 2023-12-08 | 21,066.68 | 21,066.68 | 20,333.34 | 20,666.68 | 19,480.07 | 41,400 |
| 2023-12-07 | 20,600.01 | 22,000.01 | 20,466.68 | 20,800.01 | 19,605.75 | 27,300 |
| 2023-12-06 | 20,533.34 | 20,666.68 | 19,866.68 | 20,333.34 | 19,165.88 | 62,974 |
| 2023-12-05 | 20,800.01 | 20,800.01 | 20,400.01 | 20,533.34 | 19,354.40 | 19,443 |
| 2023-12-04 | 20,866.68 | 21,266.68 | 20,733.34 | 20,866.68 | 19,668.59 | 14,575 |
| 2023-12-01 | 20,600.01 | 21,866.68 | 20,466.68 | 20,866.68 | 19,668.59 | 1,350 |
| 2023-11-30 | 21,133.34 | 21,133.34 | 20,466.68 | 20,600.01 | 19,417.24 | 14,221 |
| 2023-11-29 | 21,266.68 | 21,266.68 | 20,400.01 | 21,133.34 | 19,919.95 | 6,830 |
| 2023-11-28 | 21,066.68 | 21,266.68 | 21,000.01 | 21,266.68 | 20,045.63 | 3,383 |
| 2023-11-27 | 20,000.01 | 22,000.01 | 19,933.34 | 21,333.34 | 20,108.46 | 33,255 |
| 2023-11-24 | 20,600.01 | 20,600.01 | 19,800.01 | 20,000.01 | 18,851.68 | 22,660 |
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.