Vinacomin Minerals Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 160,000.08 | 161,333.41 | 150,133.41 | 153,466.74 | 146,165.23 | 87,093 |
| 2025-02-10 | 150,666.74 | 162,800.08 | 148,666.74 | 161,333.41 | 153,657.63 | 128,929 |
| 2025-02-07 | 158,666.74 | 159,133.41 | 144,666.74 | 148,000.07 | 140,958.65 | 216,807 |
| 2025-02-06 | 142,000.07 | 144,666.74 | 135,333.40 | 144,666.74 | 137,783.91 | 68,217 |
| 2025-02-05 | 126,133.39 | 131,533.40 | 121,733.39 | 131,533.40 | 125,275.41 | 99,366 |
| 2025-02-04 | 113,333.39 | 119,600.06 | 109,733.39 | 119,600.06 | 113,909.83 | 140,722 |
| 2025-02-03 | 106,666.72 | 111,333.39 | 106,666.72 | 108,733.39 | 103,560.16 | 117,448 |
| 2025-01-24 | 110,333.39 | 113,666.72 | 100,000.05 | 106,666.72 | 101,591.82 | 66,226 |
| 2025-01-23 | 106,666.72 | 116,666.72 | 106,666.72 | 110,000.05 | 104,766.57 | 156,850 |
| 2025-01-22 | 105,333.38 | 116,666.72 | 105,333.38 | 106,666.72 | 101,591.82 | 108,967 |
| 2025-01-21 | 106,666.72 | 116,666.72 | 104,000.05 | 112,333.39 | 106,988.89 | 69,099 |
| 2025-01-20 | 99,666.71 | 109,333.39 | 96,733.38 | 106,666.72 | 101,591.82 | 48,924 |
| 2025-01-17 | 95,333.38 | 104,266.72 | 94,800.05 | 99,666.71 | 94,924.86 | 151,602 |
| 2025-01-16 | 87,666.71 | 94,800.05 | 86,200.04 | 94,800.05 | 90,289.73 | 113,689 |
| 2025-01-15 | 89,266.71 | 89,933.38 | 86,066.71 | 86,200.04 | 82,098.89 | 50,806 |
| 2025-01-14 | 91,333.38 | 91,333.38 | 84,666.71 | 89,333.38 | 85,083.15 | 73,116 |
| 2025-01-13 | 85,333.37 | 93,600.04 | 85,333.37 | 90,266.71 | 85,972.08 | 73,380 |
| 2025-01-10 | 79,333.37 | 87,266.71 | 78,000.04 | 87,266.71 | 83,114.81 | 253,005 |
| 2025-01-09 | 78,000.04 | 80,133.37 | 77,000.04 | 79,333.37 | 75,558.92 | 104,278 |
| 2025-01-08 | 72,133.37 | 79,333.37 | 70,000.03 | 78,000.04 | 74,289.02 | 121,830 |
| 2025-01-07 | 76,200.04 | 78,333.37 | 72,333.37 | 72,333.37 | 68,891.95 | 98,788 |
| 2025-01-06 | 82,400.04 | 82,400.04 | 73,333.37 | 76,133.37 | 72,511.16 | 172,942 |
| 2025-01-03 | 70,000.03 | 74,933.37 | 66,000.03 | 74,933.37 | 71,368.25 | 173,722 |
| 2025-01-02 | 64,200.03 | 72,000.03 | 64,200.03 | 68,133.37 | 64,891.78 | 349,375 |
| 2024-12-31 | 74,133.37 | 78,000.04 | 71,333.37 | 71,333.37 | 67,939.53 | 297,784 |
| 2024-12-30 | 88,000.04 | 88,000.04 | 79,200.04 | 79,200.04 | 75,431.93 | 269,140 |
| 2024-12-27 | 95,533.38 | 95,533.38 | 79,000.04 | 88,000.04 | 83,813.25 | 338,638 |
| 2024-12-26 | 86,866.71 | 86,866.71 | 86,666.71 | 86,866.71 | 82,733.84 | 64,308 |
| 2024-12-25 | 76,000.04 | 79,000.04 | 76,000.04 | 79,000.04 | 75,241.44 | 65,376 |
| 2024-12-24 | 70,000.03 | 71,866.70 | 66,666.70 | 71,866.70 | 68,447.49 | 204,625 |
| 2024-12-23 | 60,000.03 | 65,333.36 | 60,000.03 | 65,333.36 | 62,224.99 | 105,367 |
| 2024-12-20 | 53,333.36 | 59,400.03 | 52,800.03 | 59,400.03 | 56,573.95 | 254,505 |
| 2024-12-19 | 54,600.03 | 54,600.03 | 52,133.36 | 54,000.03 | 51,430.86 | 149,113 |
| 2024-12-18 | 54,000.03 | 57,533.36 | 53,333.36 | 54,600.03 | 52,002.31 | 170,008 |
| 2024-12-17 | 53,333.36 | 53,333.36 | 49,333.36 | 53,333.36 | 50,795.91 | 258,574 |
| 2024-12-16 | 44,466.69 | 48,533.36 | 44,466.69 | 48,533.36 | 46,224.28 | 32,659 |
| 2024-12-13 | 47,266.69 | 47,266.69 | 42,666.69 | 44,133.35 | 42,033.62 | 99,151 |
| 2024-12-12 | 51,666.69 | 51,666.69 | 46,066.69 | 47,000.02 | 44,763.90 | 148,177 |
| 2024-12-11 | 47,000.02 | 47,000.02 | 47,000.02 | 47,000.02 | 44,763.90 | 224,488 |
| 2024-12-10 | 39,333.35 | 42,733.35 | 39,266.69 | 42,733.35 | 40,700.22 | 113,595 |
| 2024-12-09 | 35,333.35 | 38,866.69 | 35,333.35 | 38,866.69 | 37,017.52 | 173,215 |
| 2024-12-06 | 36,800.02 | 37,266.68 | 35,200.02 | 35,333.35 | 33,652.29 | 32,212 |
| 2024-12-05 | 34,133.35 | 37,066.68 | 34,133.35 | 36,000.02 | 34,287.24 | 129,549 |
| 2024-12-04 | 31,066.68 | 34,133.35 | 31,000.01 | 34,133.35 | 32,509.38 | 151,728 |
| 2024-12-03 | 31,200.01 | 31,333.35 | 30,666.68 | 31,066.68 | 29,588.62 | 36,420 |
| 2024-12-02 | 31,733.35 | 31,733.35 | 31,200.01 | 31,400.02 | 29,906.09 | 14,247 |
| 2024-11-29 | 31,133.35 | 31,933.35 | 30,666.68 | 31,400.02 | 29,906.09 | 76,941 |
| 2024-11-28 | 30,533.35 | 31,266.68 | 30,000.01 | 30,466.68 | 29,017.16 | 31,231 |
| 2024-11-27 | 30,000.01 | 31,333.35 | 29,333.35 | 29,933.35 | 28,509.20 | 34,069 |
| 2024-11-26 | 32,333.35 | 32,800.02 | 28,666.68 | 29,733.35 | 28,318.72 | 123,039 |
| 2024-11-25 | 33,200.02 | 33,600.02 | 29,933.35 | 29,933.35 | 28,509.20 | 70,741 |
| 2024-11-22 | 33,933.35 | 33,933.35 | 30,600.01 | 33,200.02 | 31,620.45 | 47,866 |
| 2024-11-21 | 34,600.02 | 34,600.02 | 33,000.02 | 33,933.35 | 32,318.90 | 3,753 |
| 2024-11-20 | 34,933.35 | 34,933.35 | 33,333.35 | 33,333.35 | 31,747.44 | 24,432 |
| 2024-11-19 | 33,266.68 | 36,066.68 | 33,266.68 | 34,333.35 | 32,699.87 | 37,860 |
| 2024-11-18 | 33,866.68 | 33,933.35 | 32,733.35 | 32,800.02 | 31,239.49 | 7,193 |
| 2024-11-15 | 33,733.35 | 33,733.35 | 33,133.35 | 33,200.02 | 31,620.45 | 23,499 |
| 2024-11-14 | 34,400.02 | 34,400.02 | 33,733.35 | 33,733.35 | 32,128.41 | 41,908 |
| 2024-11-13 | 34,400.02 | 34,666.68 | 34,000.02 | 34,666.68 | 33,017.34 | 14,304 |
| 2024-11-12 | 35,000.02 | 35,000.02 | 34,133.35 | 34,600.02 | 32,953.85 | 12,805 |
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.