Vinacomin Minerals Holding Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	20,866.68	21,133.34	20,600.01	20,600.01	19,417.24	15,858
2023-11-22	21,400.01	21,400.01	20,866.68	20,866.68	19,668.59	18,036
2023-11-21	21,466.68	21,466.68	21,266.68	21,400.01	20,171.30	24,204
2023-11-20	21,333.34	21,666.68	21,333.34	21,466.68	20,234.14	13,663
2023-11-17	21,800.01	22,066.68	21,400.01	21,666.68	20,422.66	20,715
2023-11-16	21,800.01	21,866.68	21,800.01	21,800.01	20,548.34	6,014
2023-11-15	22,000.01	22,333.34	21,800.01	21,800.01	20,548.34	18,300
2023-11-14	21,800.01	22,066.68	21,800.01	21,800.01	20,548.34	15,306
2023-11-13	22,000.01	22,000.01	21,733.34	21,800.01	20,548.34	14,460
2023-11-10	22,133.34	22,266.68	22,000.01	22,000.01	20,736.85	25,659
2023-11-09	22,533.34	22,533.34	22,000.01	22,133.34	20,862.53	28,203
2023-11-08	21,866.68	22,533.34	21,800.01	22,333.34	21,051.05	18,064
2023-11-07	22,333.34	22,400.01	22,000.01	22,066.68	20,799.69	30,375
2023-11-06	23,000.01	23,200.01	22,400.01	22,666.68	21,365.24	16,800
2023-11-03	22,133.34	23,333.34	22,000.01	22,666.68	21,365.24	31,509
2023-11-02	23,000.01	23,000.01	21,666.68	21,866.68	20,611.18	51,010
2023-11-01	22,000.01	22,533.34	21,733.34	22,466.68	21,176.73	22,050
2023-10-31	24,733.35	24,733.35	22,000.01	22,000.01	20,736.85	31,200
2023-10-30	22,866.68	22,933.34	21,600.01	22,600.01	21,302.40	48,478
2023-10-27	22,933.34	23,133.34	22,000.01	22,933.34	21,616.60	42,271
2023-10-26	22,733.34	22,933.34	21,866.68	22,600.01	21,302.40	34,390
2023-10-25	22,533.34	23,133.34	22,000.01	22,800.01	21,490.92	56,100
2023-10-24	23,266.68	23,266.68	22,333.34	22,400.01	21,113.89	28,129
2023-10-23	22,600.01	23,266.68	22,000.01	22,000.01	20,736.85	53,250
2023-10-20	22,666.68	22,666.68	21,800.01	22,533.34	21,239.57	42,750
2023-10-19	23,333.34	23,333.34	22,333.34	22,666.68	21,365.24	21,600
2023-10-18	24,133.34	24,133.34	22,000.01	23,400.01	22,056.47	36,057
2023-10-17	24,600.01	25,333.35	24,000.01	24,000.01	22,622.02	73,207
2023-10-16	25,866.68	25,866.68	24,400.01	24,600.01	23,187.57	50,385
2023-10-13	26,066.68	26,066.68	25,200.01	25,400.01	23,941.64	49,503
2023-10-12	25,733.35	26,733.35	25,733.35	26,066.68	24,570.03	25,363
2023-10-11	27,000.01	27,000.01	25,333.35	25,733.35	24,255.83	68,703
2023-10-10	28,266.68	28,266.68	27,000.01	27,000.01	25,449.77	69,340
2023-10-09	28,400.01	30,000.01	28,000.01	28,000.01	26,392.36	93,312
2023-10-06	29,800.01	29,800.01	28,000.01	28,400.01	26,769.39	190,696
2023-10-05	25,400.01	27,133.35	25,400.01	27,133.35	25,575.45	74,100
2023-10-04	24,533.35	25,133.35	24,333.35	24,666.68	23,250.41	31,800
2023-10-03	25,933.35	25,933.35	25,333.35	25,333.35	23,124.73	85,800
2023-10-02	26,533.35	27,200.01	26,333.35	26,666.68	24,341.83	49,200
2023-09-29	25,933.35	27,000.01	25,933.35	26,333.35	24,037.55	55,200
2023-09-28	24,933.35	26,600.01	24,600.01	25,933.35	23,672.42	44,764
2023-09-27	25,333.35	26,000.01	24,733.35	24,933.35	22,759.61	64,800
2023-09-26	25,333.35	25,666.68	25,133.35	25,333.35	23,124.73	58,053
2023-09-25	25,400.01	26,800.01	25,333.35	26,266.68	23,976.70	94,351
2023-09-22	27,666.68	27,666.68	25,333.35	26,800.01	24,463.53	137,278
2023-09-21	28,666.68	28,666.68	27,066.68	27,666.68	25,254.64	76,684
2023-09-20	29,866.68	29,866.68	26,666.68	28,666.68	26,167.46	103,542
2023-09-19	31,333.35	31,400.02	28,866.68	29,600.01	27,019.43	213,678
2023-09-18	26,333.35	28,600.01	24,666.68	28,600.01	26,106.61	107,601
2023-09-15	27,666.68	27,666.68	25,333.35	26,000.01	23,733.28	140,557
2023-09-14	28,800.01	28,800.01	26,133.35	27,666.68	25,254.64	421,815
2023-09-13	26,200.01	26,200.01	26,200.01	26,200.01	23,915.84	320,865
2023-09-12	23,866.68	23,866.68	23,800.01	23,866.68	21,785.93	201,450
2023-09-11	20,000.01	21,733.34	20,000.01	21,733.34	19,838.59	112,804
2023-09-08	19,800.01	19,800.01	19,733.34	19,800.01	18,073.81	7,530
2023-09-07	19,933.34	19,933.34	18,666.68	18,666.68	17,039.28	953
2023-09-06	18,666.68	19,333.34	18,666.68	19,333.34	17,647.82	4,833
2023-09-05	19,000.01	20,000.01	18,466.68	18,666.68	17,039.28	9,674
2023-08-31	19,266.68	19,266.68	18,333.34	18,333.34	16,735.00	6,917
2023-08-30	17,666.68	17,666.68	17,600.01	17,666.68	16,126.46	2,550

← NewerPage 13 of 15 · 893 trading daysOlder →

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.