Vinacomin Minerals Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 34,000.02 | 34,666.68 | 34,000.02 | 34,533.35 | 32,890.35 | 45,087 |
| 2024-11-08 | 34,733.35 | 34,800.02 | 34,200.02 | 34,666.68 | 33,017.34 | 9,017 |
| 2024-11-07 | 35,666.68 | 36,666.68 | 34,600.02 | 34,666.68 | 33,017.34 | 34,255 |
| 2024-11-06 | 34,800.02 | 35,400.02 | 34,733.35 | 35,000.02 | 33,334.82 | 25,951 |
| 2024-11-05 | 34,133.35 | 35,933.35 | 34,133.35 | 35,266.68 | 33,588.80 | 43,392 |
| 2024-11-04 | 37,666.68 | 37,666.68 | 35,333.35 | 35,333.35 | 33,652.29 | 26,890 |
| 2024-11-01 | 39,200.02 | 39,200.02 | 37,000.02 | 37,866.68 | 36,065.10 | 106,822 |
| 2024-10-31 | 33,333.35 | 35,666.68 | 33,333.35 | 35,666.68 | 33,969.77 | 75,351 |
| 2024-10-30 | 33,266.68 | 33,266.68 | 32,400.02 | 32,466.68 | 30,922.01 | 14,850 |
| 2024-10-29 | 33,333.35 | 33,333.35 | 32,666.68 | 33,266.68 | 31,683.95 | 4,665 |
| 2024-10-28 | 32,733.35 | 33,266.68 | 32,733.35 | 33,266.68 | 31,683.95 | 2,027 |
| 2024-10-25 | 33,200.02 | 33,200.02 | 32,666.68 | 32,733.35 | 31,175.99 | 4,800 |
| 2024-10-24 | 33,333.35 | 33,333.35 | 32,800.02 | 32,800.02 | 31,239.49 | 2,705 |
| 2024-10-23 | 32,333.35 | 33,333.35 | 32,333.35 | 33,333.35 | 31,747.44 | 4,650 |
| 2024-10-22 | 33,333.35 | 33,333.35 | 32,466.68 | 33,333.35 | 31,747.44 | 20,934 |
| 2024-10-21 | 32,666.68 | 34,333.35 | 32,666.68 | 33,400.02 | 31,810.94 | 32,710 |
| 2024-10-18 | 33,600.02 | 33,600.02 | 32,666.68 | 32,666.68 | 31,112.50 | 6,300 |
| 2024-10-17 | 33,200.02 | 33,933.35 | 30,000.01 | 33,333.35 | 31,747.44 | 20,110 |
| 2024-10-16 | 33,466.68 | 33,466.68 | 33,200.02 | 33,200.02 | 31,620.45 | 25,264 |
| 2024-10-15 | 33,466.68 | 33,866.68 | 33,333.35 | 33,400.02 | 31,810.94 | 3,600 |
| 2024-10-14 | 33,933.35 | 33,933.35 | 33,400.02 | 33,400.02 | 31,810.94 | 22,020 |
| 2024-10-11 | 34,400.02 | 34,600.02 | 33,466.68 | 34,000.02 | 32,382.39 | 23,520 |
| 2024-10-10 | 35,000.02 | 35,333.35 | 34,533.35 | 34,533.35 | 32,890.35 | 16,500 |
| 2024-10-09 | 34,933.35 | 35,266.68 | 34,800.02 | 34,933.35 | 33,271.32 | 4,508 |
| 2024-10-08 | 35,466.68 | 35,800.02 | 34,933.35 | 34,933.35 | 33,271.32 | 6,270 |
| 2024-10-07 | 36,000.02 | 36,000.02 | 34,666.68 | 35,733.35 | 34,033.26 | 12,171 |
| 2024-10-04 | 35,733.35 | 35,733.35 | 35,466.68 | 35,466.68 | 33,779.28 | 25,885 |
| 2024-10-03 | 36,600.02 | 36,600.02 | 35,333.35 | 35,733.35 | 34,033.26 | 22,210 |
| 2024-10-02 | 36,133.35 | 36,600.02 | 36,133.35 | 36,600.02 | 34,858.69 | 2,856 |
| 2024-10-01 | 36,333.35 | 37,666.68 | 36,266.68 | 36,666.68 | 34,922.19 | 58,114 |
| 2024-09-30 | 36,666.68 | 37,600.02 | 36,066.68 | 36,866.68 | 35,112.67 | 8,876 |
| 2024-09-27 | 37,333.35 | 37,733.35 | 36,000.02 | 36,600.02 | 34,858.69 | 22,972 |
| 2024-09-26 | 38,600.02 | 38,666.69 | 36,066.68 | 36,266.68 | 34,541.22 | 25,303 |
| 2024-09-25 | 38,333.35 | 39,066.69 | 36,000.02 | 37,000.02 | 35,239.66 | 60,733 |
| 2024-09-24 | 34,200.02 | 36,000.02 | 34,200.02 | 36,000.02 | 34,287.24 | 30,450 |
| 2024-09-23 | 35,600.02 | 35,600.02 | 34,800.02 | 34,866.68 | 33,207.83 | 3,005 |
| 2024-09-20 | 35,333.35 | 35,666.68 | 35,133.35 | 35,666.68 | 33,969.77 | 17,197 |
| 2024-09-19 | 36,466.68 | 36,466.68 | 34,666.68 | 35,600.02 | 33,906.27 | 25,245 |
| 2024-09-18 | 36,333.35 | 38,666.69 | 35,333.35 | 36,000.02 | 34,287.24 | 27,700 |
| 2024-09-17 | 36,666.68 | 36,666.68 | 35,333.35 | 36,000.02 | 34,287.24 | 15,315 |
| 2024-09-16 | 36,666.68 | 37,333.35 | 35,600.02 | 35,600.02 | 33,906.27 | 9,483 |
| 2024-09-13 | 35,600.02 | 37,333.35 | 34,666.68 | 37,000.02 | 35,239.66 | 32,104 |
| 2024-09-12 | 35,600.02 | 36,000.02 | 33,533.35 | 35,266.68 | 33,588.80 | 35,553 |
| 2024-09-11 | 35,200.02 | 36,600.02 | 35,200.02 | 35,533.35 | 33,842.78 | 41,281 |
| 2024-09-10 | 38,266.68 | 38,600.02 | 35,066.68 | 35,200.02 | 33,525.30 | 119,001 |
| 2024-09-09 | 39,666.69 | 40,000.02 | 38,000.02 | 38,266.68 | 36,446.07 | 24,945 |
| 2024-09-06 | 41,133.35 | 41,333.35 | 39,333.35 | 39,933.35 | 38,033.44 | 32,407 |
| 2024-09-05 | 41,866.69 | 41,866.69 | 40,000.02 | 41,133.35 | 39,176.35 | 51,300 |
| 2024-09-04 | 41,333.35 | 44,066.69 | 40,000.02 | 41,333.35 | 39,366.83 | 104,752 |
| 2024-08-30 | 38,200.02 | 42,000.02 | 38,200.02 | 42,000.02 | 40,001.78 | 102,658 |
| 2024-08-29 | 40,333.35 | 40,533.35 | 38,000.02 | 38,200.02 | 36,382.57 | 41,101 |
| 2024-08-28 | 37,333.35 | 40,800.02 | 37,333.35 | 40,666.69 | 38,731.88 | 61,947 |
| 2024-08-27 | 33,666.68 | 37,200.02 | 33,066.68 | 37,200.02 | 35,430.15 | 125,626 |
| 2024-08-26 | 34,666.68 | 34,666.68 | 32,933.35 | 33,866.68 | 32,255.40 | 50,578 |
| 2024-08-23 | 33,866.68 | 34,133.35 | 33,266.68 | 33,333.35 | 31,747.44 | 20,710 |
| 2024-08-22 | 34,933.35 | 34,933.35 | 33,000.02 | 33,333.35 | 31,747.44 | 38,719 |
| 2024-08-21 | 34,666.68 | 34,866.68 | 33,600.02 | 33,733.35 | 32,128.41 | 77,289 |
| 2024-08-20 | 34,133.35 | 35,266.68 | 34,133.35 | 34,666.68 | 33,017.34 | 30,624 |
| 2024-08-19 | 36,000.02 | 36,000.02 | 33,733.35 | 34,800.02 | 33,144.33 | 66,766 |
| 2024-08-16 | 34,666.68 | 34,666.68 | 33,333.35 | 33,733.35 | 32,128.41 | 82,938 |
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.