Vinacomin Minerals Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	132,000.06	132,000.06	126,666.73	126,666.73	120,640.29	36,339
2025-05-09	126,000.06	126,466.73	122,666.73	126,466.73	120,449.80	55,959
2025-05-08	129,333.40	129,333.40	125,333.39	126,000.06	120,005.34	97,591
2025-05-07	131,266.73	131,266.73	129,066.73	129,133.40	122,989.60	24,114
2025-05-06	129,000.06	132,000.06	129,000.06	130,000.06	123,815.03	37,782
2025-05-05	133,666.73	133,666.73	127,466.73	128,800.06	122,672.12	38,371
2025-04-29	132,000.06	133,333.40	131,333.40	131,333.40	125,084.93	38,025
2025-04-28	133,333.40	136,000.06	132,000.06	132,000.06	125,719.88	34,327
2025-04-25	139,266.73	139,266.73	131,133.40	134,666.73	128,259.67	71,271
2025-04-24	133,933.40	137,266.73	132,000.06	133,800.06	127,434.24	45,543
2025-04-23	134,666.73	141,266.73	132,000.06	133,933.40	127,561.23	65,602
2025-04-22	140,866.73	145,333.40	126,800.06	133,933.40	127,561.23	196,539
2025-04-21	144,133.40	148,533.40	138,866.73	140,866.73	134,164.70	85,197
2025-04-18	153,200.07	160,000.08	144,066.74	144,066.74	137,212.45	121,875
2025-04-17	144,666.74	152,533.41	142,133.40	151,333.41	144,133.40	124,240
2025-04-16	143,333.40	144,733.40	139,333.40	142,133.40	135,371.10	45,564
2025-04-15	149,333.40	149,933.40	138,666.73	143,333.40	136,514.01	114,550
2025-04-14	152,133.41	154,266.74	140,666.73	147,333.40	140,323.70	86,179
2025-04-11	163,333.41	164,600.08	137,400.07	140,266.73	133,593.25	168,700
2025-04-10	126,000.06	152,666.74	126,000.06	152,666.74	145,403.29	123,100
2025-04-09	138,800.07	138,800.07	138,800.07	138,800.07	132,196.36	40,045
2025-04-08	168,000.08	168,000.08	154,200.07	154,200.07	146,863.68	24,867
2025-04-04	183,133.42	183,133.42	171,333.42	171,333.42	163,181.86	141,027
2025-04-03	151,400.07	166,533.41	145,333.40	166,533.41	158,610.23	297,487
2025-04-02	137,666.73	151,400.07	137,666.73	151,400.07	144,196.89	288,568
2025-04-01	125,333.39	137,666.73	125,333.39	137,666.73	131,116.94	120,634
2025-03-31	125,133.39	127,866.73	123,466.73	125,200.06	119,243.40	78,906
2025-03-28	126,666.73	128,733.39	124,800.06	124,800.06	118,862.43	37,237
2025-03-27	127,333.39	129,000.06	125,400.06	126,666.73	120,640.29	44,620
2025-03-26	126,533.39	129,333.40	125,333.39	127,333.39	121,275.24	72,529
2025-03-25	124,666.73	127,066.73	123,200.06	124,000.06	118,100.49	66,310
2025-03-24	126,666.73	126,666.73	121,333.39	123,000.06	117,148.07	51,009
2025-03-21	126,200.06	129,800.06	126,200.06	127,333.39	121,275.24	38,236
2025-03-20	128,000.06	128,666.73	124,800.06	126,200.06	120,195.82	38,802
2025-03-19	130,800.06	130,800.06	120,000.06	127,666.73	121,592.71	97,183
2025-03-18	136,666.73	136,666.73	129,266.73	130,800.06	124,576.97	61,506
2025-03-17	136,666.73	140,666.73	128,466.73	129,800.06	123,624.55	76,975
2025-03-14	131,933.40	139,400.07	127,400.06	136,666.73	130,164.52	92,595
2025-03-13	137,266.73	140,000.07	126,066.73	128,000.06	121,910.19	137,856
2025-03-12	139,466.73	143,333.40	132,000.06	132,666.73	126,354.83	105,642
2025-03-11	141,333.40	151,333.41	139,466.73	139,466.73	132,831.31	127,639
2025-03-10	128,000.06	140,800.07	128,000.06	140,800.07	134,101.20	100,848
2025-03-07	138,000.07	139,933.40	122,933.39	128,000.06	121,910.19	175,284
2025-03-06	147,933.40	148,666.74	136,000.06	136,333.40	129,847.05	96,951
2025-03-05	146,533.40	152,000.07	142,800.07	145,666.74	138,736.33	68,619
2025-03-04	151,466.74	151,466.74	135,733.40	145,666.74	138,736.33	81,258
2025-03-03	146,000.07	156,000.07	146,000.07	150,133.41	142,990.49	80,805
2025-02-28	146,000.07	151,333.41	138,000.07	146,000.07	139,053.81	184,677
2025-02-27	126,666.73	139,333.40	126,666.73	139,333.40	132,704.32	133,065
2025-02-26	118,000.06	127,666.73	115,200.06	126,666.73	120,640.29	226,231
2025-02-25	127,800.06	141,333.40	127,800.06	127,800.06	121,719.70	245,052
2025-02-24	157,733.41	157,800.08	142,000.07	142,000.07	135,244.11	260,437
2025-02-21	172,000.08	176,466.75	156,666.74	157,733.41	150,228.91	99,283
2025-02-20	146,000.07	177,933.42	145,666.74	171,733.42	163,562.83	221,272
2025-02-19	166,666.75	173,333.42	161,800.08	161,800.08	154,102.09	60,066
2025-02-18	212,666.77	212,666.77	179,733.42	179,733.42	171,182.22	133,047
2025-02-17	196,466.76	206,800.10	193,333.43	199,666.76	190,167.19	194,131
2025-02-14	185,333.42	188,000.09	180,000.09	188,000.09	179,055.59	96,705
2025-02-13	159,666.74	170,933.42	156,000.07	170,933.42	162,800.89	151,989
2025-02-12	157,666.74	161,333.41	151,333.41	155,400.07	148,006.58	95,688

← NewerPage 7 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.