Vinacomin Minerals Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	16,400.01	18,666.68	16,400.01	18,666.68	17,039.28	2,285
2023-05-26	17,333.34	18,000.01	16,800.01	18,000.01	16,430.73	32,454
2023-05-25	16,333.34	18,600.01	15,666.67	18,600.01	16,978.42	13,320
2023-05-23	17,133.34	17,133.34	17,133.34	17,133.34	15,639.62	150
2023-05-22	16,333.34	17,200.01	16,333.34	17,200.01	15,700.48	900
2023-05-19	17,533.34	17,533.34	17,333.34	17,333.34	15,822.19	300
2023-05-15	16,866.67	17,666.68	15,733.34	17,666.68	16,126.46	6,302
2023-05-12	17,200.01	17,200.01	17,200.01	17,200.01	15,700.48	150
2023-05-11	17,133.34	17,133.34	17,133.34	17,133.34	15,639.62	600
2023-05-10	19,333.34	19,333.34	17,666.68	19,000.01	17,343.55	2,100
2023-05-09	17,333.34	19,000.01	17,333.34	19,000.01	17,343.55	903
2023-05-08	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	1,500
2023-05-05	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	1,650
2023-04-28	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	1,050
2023-04-26	17,333.34	18,200.01	17,333.34	18,200.01	16,613.30	1,053
2023-04-25	18,266.68	18,266.68	17,333.34	18,266.68	16,674.15	10,800
2023-04-24	18,266.68	18,266.68	18,266.68	18,266.68	16,674.15	1,200
2023-04-21	15,666.67	17,333.34	15,666.67	17,333.34	15,822.19	2,250
2023-04-20	17,266.67	17,333.34	17,266.67	17,333.34	15,822.19	2,550
2023-04-14	17,333.34	17,333.34	17,333.34	17,333.34	15,822.19	150
2023-04-13	17,400.01	17,400.01	15,800.01	15,800.01	14,422.53	750
2023-04-12	16,333.34	17,466.68	16,333.34	17,466.68	15,943.90	900
2023-04-11	16,133.34	16,133.34	16,133.34	16,133.34	14,726.80	1,050
2023-04-10	15,066.67	17,866.68	15,066.67	17,866.68	16,309.02	1,350
2023-04-07	15,266.67	16,666.67	13,733.34	16,666.67	15,213.64	9,300
2023-04-06	16,666.67	16,666.67	15,066.67	15,200.01	13,874.84	450
2023-04-04	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	600
2023-03-29	18,000.01	18,000.01	18,000.01	18,000.01	16,430.73	150
2023-03-27	15,333.34	17,266.67	15,333.34	17,266.67	15,761.33	7,950
2023-03-24	16,266.67	16,266.67	16,266.67	16,266.67	14,848.51	150
2023-03-22	15,333.34	15,333.34	15,333.34	15,333.34	13,996.55	450
2023-03-21	16,266.67	16,266.67	16,266.67	16,266.67	14,848.51	450
2023-03-20	16,266.67	16,266.67	16,266.67	16,266.67	14,848.51	4,500
2023-03-15	15,000.01	16,266.67	15,000.01	16,266.67	14,848.51	3,600
2023-03-10	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	150
2023-03-09	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	450
2023-03-07	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	150
2023-03-06	16,666.67	16,666.67	16,666.67	16,666.67	15,213.64	900
2023-03-02	17,333.34	17,333.34	16,800.01	16,866.67	15,396.20	1,950
2023-03-01	18,666.68	18,666.68	18,666.68	18,666.68	17,039.28	150
2023-02-28	16,466.67	20,000.01	16,466.67	20,000.01	18,256.37	4,350
2023-02-24	19,333.34	19,333.34	18,266.68	18,266.68	16,674.15	2,100
2023-02-20	18,333.34	20,266.68	18,333.34	20,266.68	18,499.79	57,300
2023-02-17	18,666.68	18,666.68	18,666.68	18,666.68	17,039.28	1,050
2023-02-14	22,000.01	22,000.01	18,666.68	20,333.34	18,560.64	750
2023-02-13	18,333.34	20,000.01	18,333.34	20,000.01	18,256.37	1,650
2023-02-10	18,666.68	20,333.34	18,666.68	20,333.34	18,560.64	300
2023-02-09	20,000.01	20,000.01	20,000.01	20,000.01	18,256.37	1,350
2023-02-08	20,000.01	20,000.01	20,000.01	20,000.01	18,256.37	150
2023-02-07	18,333.34	20,600.01	18,333.34	20,600.01	18,804.06	1,800
2023-02-06	17,400.01	20,333.34	17,400.01	20,333.34	18,560.64	300
2023-02-03	19,333.34	19,333.34	19,333.34	19,333.34	17,647.82	1,950
2023-02-02	18,400.01	20,000.01	18,400.01	20,000.01	18,256.37	300

← NewerPage 15 of 15 · 893 trading days

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.