Vinacomin Minerals Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	111,933.39	111,933.39	109,866.72	111,666.72	106,353.94	24,894
2025-08-01	109,066.72	110,800.05	108,666.72	109,400.05	104,195.11	42,253
2025-07-31	112,000.05	112,000.05	109,000.05	109,400.05	104,195.11	61,705
2025-07-30	109,400.05	114,533.39	109,400.05	110,533.39	105,274.52	45,589
2025-07-29	116,666.72	116,866.72	105,000.05	109,400.05	104,195.11	121,213
2025-07-28	121,333.39	121,333.39	116,666.72	116,666.72	111,116.05	119,464
2025-07-25	120,000.06	122,600.06	117,866.72	118,666.72	113,020.90	60,682
2025-07-24	125,333.39	126,066.73	117,333.39	119,266.72	113,592.36	82,911
2025-07-23	136,666.73	140,333.40	125,333.39	125,333.39	119,370.39	93,849
2025-07-22	118,666.72	127,600.06	118,600.06	127,600.06	121,529.22	227,923
2025-07-21	115,266.72	121,066.72	115,266.72	116,000.06	110,481.11	52,366
2025-07-18	112,933.39	119,333.39	112,933.39	115,266.72	109,782.66	78,378
2025-07-17	110,200.05	114,933.39	109,866.72	112,266.72	106,925.39	88,113
2025-07-16	110,000.05	111,066.72	110,000.05	110,200.05	104,957.05	17,152
2025-07-15	110,000.05	111,733.39	110,000.05	110,200.05	104,957.05	31,422
2025-07-14	110,666.72	110,666.72	109,800.05	110,133.39	104,893.56	48,426
2025-07-11	112,000.05	113,000.05	110,066.72	111,000.05	105,718.99	63,307
2025-07-10	113,333.39	113,333.39	111,333.39	111,333.39	106,036.46	34,834
2025-07-09	110,000.05	116,000.06	110,000.05	112,666.72	107,306.36	152,019
2025-07-08	109,200.05	110,333.39	109,133.39	109,266.72	104,068.12	26,140
2025-07-07	109,333.39	110,000.05	109,266.72	109,333.39	104,131.62	21,702
2025-07-04	109,000.05	109,666.72	108,666.72	109,266.72	104,068.12	35,251
2025-07-03	109,666.72	111,066.72	108,800.05	109,000.05	103,814.14	45,627
2025-07-02	110,000.05	110,600.05	109,466.72	109,466.72	104,258.61	20,260
2025-07-01	109,066.72	110,000.05	109,066.72	109,533.39	104,322.10	21,069
2025-06-30	108,800.05	110,666.72	108,800.05	109,466.72	104,258.61	27,720
2025-06-27	110,066.72	110,666.72	108,933.39	109,466.72	104,258.61	52,963
2025-06-26	110,066.72	112,000.05	110,000.05	110,000.05	104,766.57	29,175
2025-06-25	111,866.72	111,866.72	109,800.05	110,000.05	104,766.57	37,278
2025-06-24	111,133.39	112,000.05	110,600.05	111,066.72	105,782.48	28,098
2025-06-23	111,733.39	112,200.05	110,000.05	111,000.05	105,718.99	29,457
2025-06-20	112,666.72	112,666.72	111,400.05	111,733.39	106,417.43	24,819
2025-06-19	112,333.39	112,600.05	111,400.05	112,600.05	107,242.87	13,806
2025-06-18	112,000.05	113,266.72	112,000.05	112,333.39	106,988.89	15,301
2025-06-17	112,400.05	113,400.05	111,466.72	111,600.05	106,290.44	34,318
2025-06-16	114,000.05	114,000.05	110,666.72	112,466.72	107,115.88	25,855
2025-06-13	112,333.39	116,000.06	111,666.72	114,000.05	108,576.26	52,294
2025-06-12	112,000.05	112,666.72	111,000.05	111,533.39	106,226.95	16,243
2025-06-11	110,133.39	114,666.72	110,000.05	112,333.39	106,988.89	29,959
2025-06-10	110,666.72	112,733.39	109,333.39	110,000.05	104,766.57	42,139
2025-06-09	116,000.06	117,333.39	110,000.05	110,666.72	105,401.51	85,069
2025-06-06	121,066.72	122,600.06	116,000.06	116,000.06	110,481.11	46,219
2025-06-05	110,133.39	121,133.39	110,066.72	121,066.72	115,306.72	211,030
2025-06-04	110,000.05	111,666.72	110,000.05	110,133.39	104,893.56	30,819
2025-06-03	112,600.05	112,600.05	109,533.39	110,000.05	104,766.57	18,672
2025-06-02	108,000.05	111,866.72	108,000.05	108,933.39	103,750.65	41,475
2025-05-30	112,733.39	112,933.39	110,933.39	110,933.39	105,655.49	43,689
2025-05-29	116,666.72	118,666.72	112,000.05	112,733.39	107,369.86	19,182
2025-05-28	113,333.39	116,933.39	112,333.39	112,333.39	106,988.89	57,301
2025-05-27	115,933.39	115,933.39	106,666.72	111,266.72	105,972.97	120,913
2025-05-26	115,600.06	117,866.72	115,333.39	115,600.06	110,100.14	40,389
2025-05-23	119,333.39	120,000.06	114,800.05	115,600.06	110,100.14	45,594
2025-05-22	125,333.39	125,333.39	116,666.72	119,533.39	113,846.33	48,589
2025-05-21	128,200.06	128,200.06	122,000.06	125,333.39	119,370.39	179,158
2025-05-20	106,666.72	116,600.06	106,000.05	116,600.06	111,052.56	57,172
2025-05-19	113,333.39	115,266.72	106,000.05	106,000.05	100,956.87	137,448
2025-05-16	122,333.39	122,733.39	113,333.39	113,333.39	107,941.31	173,413
2025-05-15	126,666.73	127,333.39	122,133.39	122,333.39	116,513.12	104,154
2025-05-14	128,000.06	128,000.06	125,333.39	125,333.39	119,370.39	89,527
2025-05-13	130,600.06	130,600.06	126,666.73	127,066.73	121,021.26	33,604

← NewerPage 6 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.