Vinacomin Viet Bac Mining Industry Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	19,300.00	19,800.00	19,300.00	19,800.00	17,818.20	200
2023-10-05	19,200.00	19,200.00	19,200.00	19,200.00	17,278.26	900
2023-10-04	19,200.00	19,200.00	19,200.00	19,200.00	17,278.26	150
2023-10-03	19,200.00	19,200.00	19,200.00	19,200.00	17,278.26	100
2023-10-02	19,100.00	19,300.00	19,100.00	19,200.00	17,278.26	300
2023-09-29	19,200.00	19,300.00	19,000.00	19,000.00	17,098.28	6,000
2023-09-28	19,000.00	19,300.00	18,800.00	19,300.00	17,368.25	600
2023-09-27	19,000.00	19,400.00	19,000.00	19,400.00	17,458.24	2,300
2023-09-26	19,100.00	19,400.00	19,000.00	19,400.00	17,458.24	400
2023-09-25	19,000.00	19,400.00	19,000.00	19,400.00	17,458.24	200
2023-09-22	19,300.00	19,300.00	19,200.00	19,300.00	17,368.25	600
2023-09-20	19,200.00	19,900.00	18,500.00	19,900.00	17,908.19	16,200
2023-09-18	19,500.00	19,800.00	19,500.00	19,800.00	17,818.20	2,258
2023-09-15	19,500.00	19,500.00	19,500.00	19,500.00	17,548.23	200
2023-09-14	19,500.00	19,800.00	19,500.00	19,700.00	17,728.21	10,500
2023-09-13	19,200.00	19,200.00	19,200.00	19,200.00	17,278.26	100
2023-09-11	19,000.00	19,300.00	18,600.00	19,300.00	17,368.25	900
2023-09-08	19,400.00	19,400.00	19,400.00	19,400.00	17,458.24	100
2023-09-07	18,900.00	18,900.00	18,900.00	18,900.00	17,008.28	600
2023-09-06	19,000.00	19,000.00	19,000.00	19,000.00	17,098.28	1,431
2023-08-30	19,300.00	19,500.00	19,000.00	19,400.00	17,458.24	1,500
2023-08-29	19,100.00	19,300.00	18,900.00	19,300.00	17,368.25	400
2023-08-28	18,900.00	18,900.00	18,900.00	18,900.00	17,008.28	3,200
2023-08-25	19,000.00	19,000.00	19,000.00	19,000.00	17,098.28	100
2023-08-24	18,900.00	18,900.00	18,600.00	18,900.00	17,008.28	400
2023-08-22	18,900.00	19,000.00	18,500.00	19,000.00	17,098.28	700
2023-08-21	19,000.00	19,000.00	18,800.00	19,000.00	17,098.28	400
2023-08-18	18,600.00	19,000.00	18,400.00	19,000.00	17,098.28	1,400
2023-08-16	18,900.00	18,900.00	18,900.00	18,900.00	17,008.28	200
2023-08-15	18,800.00	18,900.00	18,400.00	18,900.00	17,008.28	1,800
2023-08-14	18,600.00	18,800.00	18,400.00	18,800.00	16,918.29	5,300
2023-08-11	18,900.00	18,900.00	18,500.00	18,900.00	17,008.28	4,100
2023-08-10	18,700.00	19,000.00	18,700.00	19,000.00	17,098.28	300
2023-08-09	18,800.00	18,900.00	18,500.00	18,900.00	17,008.28	1,800
2023-08-08	19,500.00	19,500.00	18,900.00	18,900.00	17,008.28	1,623
2023-08-07	19,600.00	19,600.00	19,000.00	19,000.00	17,098.28	2,700
2023-08-03	19,900.00	19,900.00	19,900.00	19,900.00	17,908.19	100
2023-08-02	19,800.00	19,900.00	19,100.00	19,400.00	17,458.24	500
2023-08-01	19,100.00	19,500.00	19,000.00	19,500.00	17,548.23	966
2023-07-31	19,300.00	19,500.00	18,900.00	19,500.00	17,548.23	2,800
2023-07-28	19,000.00	19,500.00	19,000.00	19,500.00	17,548.23	13,500
2023-07-27	18,400.00	19,300.00	18,400.00	18,600.00	16,738.31	6,609
2023-07-26	18,200.00	18,200.00	18,200.00	18,200.00	16,378.35	1,700
2023-07-25	18,400.00	18,400.00	18,400.00	18,400.00	16,558.33	1,200
2023-07-24	18,400.00	18,400.00	18,300.00	18,400.00	16,558.33	1,805
2023-07-21	18,100.00	18,500.00	18,100.00	18,500.00	16,648.32	1,100
2023-07-20	18,700.00	18,700.00	18,100.00	18,500.00	16,648.32	2,000
2023-07-18	18,200.00	18,700.00	18,200.00	18,700.00	16,828.30	600
2023-07-17	18,200.00	18,300.00	18,200.00	18,300.00	16,468.34	600
2023-07-13	17,900.00	18,400.00	17,900.00	18,400.00	16,558.33	300
2023-07-12	17,700.00	17,900.00	17,600.00	17,900.00	16,108.38	1,900
2023-07-11	17,700.00	17,700.00	17,600.00	17,700.00	15,928.39	700
2023-06-27	17,900.00	17,900.00	17,900.00	17,900.00	16,108.38	100
2023-06-23	17,600.00	17,600.00	17,300.00	17,300.00	15,568.43	1,101
2023-06-21	17,700.00	17,900.00	17,700.00	17,900.00	16,108.38	400
2023-06-20	17,200.00	17,600.00	17,200.00	17,500.00	15,748.41	2,300
2023-06-16	17,300.00	17,300.00	17,300.00	17,300.00	15,568.43	100
2023-06-15	17,600.00	17,600.00	17,600.00	17,600.00	15,838.40	100
2023-06-14	18,300.00	18,300.00	17,300.00	17,300.00	15,568.43	1,200
2023-06-13	18,400.00	18,400.00	17,300.00	17,300.00	15,568.43	300

← NewerPage 10 of 16 · 914 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	1,000.0000 VND
2024-06-24	1,300.0000 VND
2023-06-07	1,000.0000 VND
2022-06-14	1,600.0000 VND
2021-06-07	1,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.