Vinacomin Minerals Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	17,533.34	17,533.34	17,533.34	17,533.34	16,004.75	902
2023-08-28	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	6,000
2023-08-25	17,400.01	17,400.01	16,666.67	16,666.67	15,213.64	1,650
2023-08-24	17,333.34	18,666.68	17,333.34	17,400.01	15,883.04	1,068
2023-08-23	17,200.01	17,266.67	17,200.01	17,266.67	15,761.33	7,650
2023-08-22	17,200.01	17,200.01	17,133.34	17,133.34	15,639.62	900
2023-08-21	17,266.67	17,266.67	17,266.67	17,266.67	15,761.33	5,718
2023-08-18	17,333.34	17,333.34	17,266.67	17,266.67	15,761.33	3,317
2023-08-17	17,800.01	17,866.68	17,333.34	17,866.68	16,309.02	1,500
2023-08-16	17,866.68	17,866.68	17,866.68	17,866.68	16,309.02	2,405
2023-08-15	17,666.68	17,866.68	17,666.68	17,866.68	16,309.02	1,802
2023-08-14	18,266.68	19,000.01	18,266.68	19,000.01	17,343.55	5,736
2023-08-11	18,200.01	18,200.01	17,466.68	17,466.68	15,943.90	5,400
2023-08-10	18,733.34	18,733.34	18,066.68	18,200.01	16,613.30	5,100
2023-08-09	17,800.01	20,866.68	17,333.34	19,000.01	17,343.55	13,056
2023-08-08	18,400.01	19,600.01	18,333.34	19,000.01	17,343.55	5,250
2023-08-07	18,333.34	19,733.34	18,333.34	18,333.34	16,735.00	1,650
2023-08-04	18,400.01	18,400.01	18,333.34	18,333.34	16,735.00	3,602
2023-08-03	18,933.34	20,600.01	18,400.01	18,666.68	17,039.28	15,151
2023-08-01	18,600.01	20,333.34	18,333.34	18,933.34	17,282.70	6,015
2023-07-31	19,066.68	19,066.68	18,600.01	18,600.01	16,978.42	14,857
2023-07-28	19,933.34	19,933.34	18,400.01	19,066.68	17,404.41	14,116
2023-07-27	16,800.01	18,333.34	16,800.01	18,333.34	16,735.00	51,003
2023-07-26	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	5,402
2023-07-25	16,133.34	16,666.67	16,066.67	16,666.67	15,213.64	600
2023-07-24	16,600.01	16,800.01	16,133.34	16,666.67	15,213.64	4,500
2023-07-21	16,466.67	16,666.67	16,133.34	16,666.67	15,213.64	7,650
2023-07-20	16,666.67	16,666.67	16,466.67	16,466.67	15,031.08	450
2023-07-19	16,000.01	16,666.67	15,800.01	16,666.67	15,213.64	2,250
2023-07-18	16,933.34	17,000.01	16,066.67	16,133.34	14,726.80	6,885
2023-07-17	16,400.01	17,000.01	16,000.01	17,000.01	15,517.91	9,600
2023-07-14	16,666.67	16,666.67	16,400.01	16,400.01	14,970.22	15,000
2023-07-13	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	13,500
2023-07-12	17,266.67	17,266.67	17,000.01	17,000.01	15,517.91	4,805
2023-07-11	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	150
2023-07-10	17,333.34	17,866.68	17,333.34	17,600.01	16,065.60	1,800
2023-07-06	17,533.34	17,600.01	17,533.34	17,600.01	16,065.60	308
2023-07-05	17,133.34	17,800.01	16,666.67	16,666.67	15,213.64	450
2023-07-04	17,133.34	17,200.01	16,666.67	17,200.01	15,700.48	4,800
2023-07-03	16,133.34	18,800.01	16,000.01	16,800.01	15,335.35	21,450
2023-06-30	16,666.67	17,133.34	15,800.01	17,133.34	15,639.62	3,450
2023-06-29	16,800.01	17,266.67	16,666.67	17,266.67	15,761.33	1,652
2023-06-27	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	150
2023-06-26	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	450
2023-06-21	18,000.01	18,000.01	16,800.01	18,000.01	16,430.73	1,802
2023-06-20	17,066.67	18,000.01	17,066.67	18,000.01	16,430.73	300
2023-06-19	16,800.01	17,666.68	16,800.01	17,666.68	16,126.46	2,744
2023-06-16	17,600.01	17,666.68	17,333.34	17,333.34	15,822.19	1,500
2023-06-15	17,600.01	17,600.01	17,600.01	17,600.01	16,065.60	3,153
2023-06-14	17,533.34	19,333.34	17,533.34	17,666.68	16,126.46	5,102
2023-06-13	17,600.01	17,600.01	17,600.01	17,600.01	16,065.60	450
2023-06-12	16,733.34	17,666.68	16,733.34	17,666.68	16,126.46	300
2023-06-09	17,800.01	17,800.01	17,733.34	17,733.34	16,187.31	12,160
2023-06-08	17,266.67	17,800.01	17,200.01	17,800.01	16,248.17	3,060
2023-06-07	16,800.01	17,200.01	16,800.01	17,200.01	15,700.48	1,800
2023-06-06	16,933.34	17,200.01	16,866.67	17,200.01	15,700.48	2,115
2023-06-05	17,000.01	17,200.01	16,666.67	17,000.01	15,517.91	8,850
2023-06-01	16,133.34	17,266.67	16,066.67	17,266.67	15,761.33	13,500
2023-05-31	16,466.67	17,800.01	16,400.01	17,800.01	16,248.17	2,100
2023-05-30	16,800.01	17,933.34	16,800.01	17,933.34	16,369.88	2,550

← NewerPage 14 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.