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
2023-06-12	17,900.00	18,400.00	17,300.00	17,300.00	15,568.43	1,100
2023-06-09	18,200.00	18,900.00	18,200.00	18,900.00	17,008.28	200
2023-06-08	18,600.00	19,400.00	18,500.00	19,000.00	17,098.28	900
2023-06-07	18,100.00	19,800.00	18,100.00	19,800.00	17,818.20	200
2023-06-06	19,000.00	19,200.00	19,000.00	19,200.00	16,378.35	2,100
2023-06-05	18,600.00	19,000.00	18,500.00	19,000.00	16,207.74	2,000
2023-06-02	19,900.00	19,900.00	19,000.00	19,000.00	16,207.74	200
2023-06-01	19,000.00	19,000.00	18,200.00	18,900.00	16,122.44	300
2023-05-31	18,500.00	18,500.00	18,200.00	18,200.00	15,525.31	200
2023-05-29	18,800.00	19,000.00	18,800.00	19,000.00	16,207.74	200
2023-05-25	18,800.00	18,800.00	18,800.00	18,800.00	16,037.13	100
2023-05-24	19,000.00	19,000.00	19,000.00	19,000.00	16,207.74	200
2023-05-23	19,000.00	19,000.00	18,900.00	18,900.00	16,122.44	1,200
2023-05-22	18,300.00	18,900.00	18,200.00	18,900.00	16,122.44	2,500
2023-05-19	18,200.00	19,000.00	18,100.00	19,000.00	16,207.74	1,500
2023-05-18	18,100.00	19,000.00	18,100.00	19,000.00	16,207.74	700
2023-05-17	18,400.00	19,000.00	18,100.00	19,000.00	16,207.74	3,100
2023-05-16	19,400.00	19,400.00	19,400.00	19,400.00	16,548.96	100
2023-05-15	19,900.00	19,900.00	18,300.00	18,300.00	15,610.61	2,300
2023-05-12	18,700.00	18,700.00	18,200.00	18,200.00	15,525.31	300
2023-05-11	18,200.00	18,500.00	18,200.00	18,400.00	15,695.92	1,300
2023-05-10	18,500.00	18,500.00	18,500.00	18,500.00	15,781.22	1,200
2023-05-09	18,200.00	20,000.00	18,200.00	18,500.00	15,781.22	2,300
2023-05-08	19,100.00	19,100.00	18,200.00	18,200.00	15,525.31	600
2023-05-04	19,000.00	19,000.00	19,000.00	19,000.00	16,207.74	100
2023-04-28	17,700.00	17,700.00	17,700.00	17,700.00	15,098.79	100
2023-04-26	19,000.00	19,000.00	19,000.00	19,000.00	16,207.74	100
2023-04-25	18,200.00	18,500.00	18,200.00	18,300.00	15,610.61	6,100
2023-04-24	19,600.00	19,600.00	18,200.00	18,200.00	15,525.31	300
2023-04-21	17,900.00	17,900.00	17,900.00	17,900.00	15,269.40	1,100
2023-04-19	17,500.00	17,900.00	17,500.00	17,900.00	15,269.40	1,900
2023-04-18	17,500.00	17,500.00	17,500.00	17,500.00	14,928.18	200
2023-04-17	17,500.00	17,500.00	17,500.00	17,500.00	14,928.18	400
2023-04-13	17,500.00	18,000.00	17,400.00	18,000.00	15,354.70	3,100
2023-04-12	18,000.00	18,000.00	18,000.00	18,000.00	15,354.70	100
2023-04-05	17,300.00	17,900.00	17,300.00	17,900.00	15,269.40	201
2023-03-28	18,000.00	18,000.00	18,000.00	18,000.00	15,354.70	100
2023-03-27	17,300.00	17,500.00	17,300.00	17,500.00	14,928.18	200
2023-03-24	17,500.00	17,500.00	17,500.00	17,500.00	14,928.18	800
2023-03-23	17,300.00	17,300.00	17,300.00	17,300.00	14,757.57	1,800
2023-03-17	17,800.00	17,800.00	17,800.00	17,800.00	15,184.09	100
2023-03-15	17,700.00	17,700.00	17,700.00	17,700.00	15,098.79	100
2023-03-14	17,100.00	17,700.00	17,100.00	17,700.00	15,098.79	400
2023-03-13	17,300.00	17,800.00	17,100.00	17,800.00	15,184.09	1,400
2023-03-10	17,800.00	17,800.00	17,800.00	17,800.00	15,184.09	100
2023-03-08	17,700.00	17,700.00	17,700.00	17,700.00	15,098.79	100
2023-03-07	17,200.00	17,200.00	17,200.00	17,200.00	14,672.27	100
2023-03-06	17,100.00	18,000.00	17,100.00	18,000.00	15,354.70	2,400
2023-02-23	17,500.00	18,500.00	17,500.00	18,500.00	15,781.22	300
2023-02-22	18,800.00	18,800.00	18,800.00	18,800.00	16,037.13	100
2023-02-21	18,000.00	18,200.00	17,500.00	17,500.00	14,928.18	1,000
2023-02-17	18,000.00	18,100.00	16,500.00	18,100.00	15,440.01	300
2023-02-16	16,900.00	18,100.00	16,700.00	18,100.00	15,440.01	1,700
2023-02-15	18,500.00	18,500.00	16,200.00	18,400.00	15,695.92	300
2023-02-14	17,400.00	17,400.00	17,000.00	17,000.00	14,501.66	1,800
2023-02-13	17,400.00	18,700.00	17,000.00	18,600.00	15,866.52	1,600
2023-02-10	18,700.00	18,700.00	16,300.00	18,700.00	15,951.83	300
2023-02-09	18,000.00	18,000.00	17,000.00	17,000.00	14,501.66	2,300
2023-02-08	17,500.00	17,800.00	17,500.00	17,800.00	15,184.09	4,500
2023-02-07	17,500.00	17,500.00	17,500.00	17,500.00	14,928.18	100

← NewerPage 11 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.