Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,075.14 | 3,000 |
| 2023-02-03 | 17,800.00 | 18,100.00 | 17,100.00 | 17,100.00 | 14,586.97 | 4,300 |
| 2023-02-02 | 18,400.00 | 19,000.00 | 18,400.00 | 19,000.00 | 16,207.74 | 1,000 |
| 2023-02-01 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,695.92 | 500 |
| 2023-01-31 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,695.92 | 500 |
| 2023-01-30 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 15,695.92 | 6,000 |
| 2023-01-27 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 16,463.65 | 3,100 |
| 2023-01-19 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 15,184.09 | 100 |
| 2023-01-17 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,075.14 | 700 |
| 2023-01-16 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 13,989.84 | 200 |
| 2023-01-12 | 16,600.00 | 16,900.00 | 15,800.00 | 16,900.00 | 14,416.36 | 4,900 |
| 2023-01-11 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 14,757.57 | 300 |
| 2023-01-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,501.66 | 200 |
| 2023-01-05 | 16,200.00 | 18,500.00 | 16,200.00 | 18,500.00 | 15,781.22 | 1,300 |
| 2023-01-04 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,928.18 | 200 |
| 2022-12-29 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 16,122.44 | 100 |
| 2022-12-19 | 16,300.00 | 19,200.00 | 16,300.00 | 19,200.00 | 16,378.35 | 300 |
| 2022-12-16 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 15,013.49 | 100 |
| 2022-12-12 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 15,098.79 | 1,100 |
| 2022-12-08 | 18,000.00 | 18,000.00 | 16,200.00 | 16,200.00 | 13,819.23 | 400 |
| 2022-12-06 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,928.18 | 800 |
| 2022-12-05 | 18,300.00 | 18,300.00 | 17,800.00 | 17,800.00 | 15,184.09 | 400 |
| 2022-11-29 | 17,900.00 | 17,900.00 | 17,000.00 | 17,000.00 | 14,501.66 | 1,100 |
| 2022-11-28 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,354.70 | 500 |
| 2022-11-18 | 19,400.00 | 19,400.00 | 16,000.00 | 19,000.00 | 16,207.74 | 500 |
| 2022-11-17 | 16,100.00 | 17,700.00 | 16,100.00 | 17,700.00 | 15,098.79 | 1,100 |
| 2022-11-16 | 14,500.00 | 16,300.00 | 14,300.00 | 16,100.00 | 13,733.93 | 11,706 |
| 2022-11-14 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,795.58 | 400 |
| 2022-10-28 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 13,733.93 | 200 |
| 2022-10-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,795.58 | 1,000 |
| 2022-10-21 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,160.45 | 100 |
| 2022-10-19 | 16,900.00 | 18,000.00 | 16,900.00 | 18,000.00 | 15,354.70 | 200 |
| 2022-10-18 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,501.66 | 300 |
| 2022-10-17 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 14,928.18 | 1,100 |
| 2022-10-12 | 16,500.00 | 17,500.00 | 16,500.00 | 17,400.00 | 14,842.88 | 900 |
| 2022-10-05 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 14,928.18 | 200 |
| 2022-10-04 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 14,842.88 | 600 |
| 2022-10-03 | 16,600.00 | 18,000.00 | 16,600.00 | 17,900.00 | 15,269.40 | 4,011 |
| 2022-09-30 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,331.05 | 210 |
| 2022-09-28 | 16,800.00 | 18,000.00 | 16,800.00 | 18,000.00 | 15,354.70 | 1,600 |
| 2022-09-27 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,354.70 | 707 |
| 2022-09-26 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 15,951.83 | 100 |
| 2022-09-23 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 15,013.49 | 100 |
| 2022-09-16 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 16,122.44 | 9,200 |
| 2022-09-15 | 18,300.00 | 18,700.00 | 18,100.00 | 18,700.00 | 15,951.83 | 2,100 |
| 2022-09-14 | 18,300.00 | 18,700.00 | 18,300.00 | 18,700.00 | 15,951.83 | 500 |
| 2022-09-13 | 17,900.00 | 18,800.00 | 17,900.00 | 18,800.00 | 16,037.13 | 900 |
| 2022-09-12 | 18,500.00 | 18,500.00 | 18,100.00 | 18,500.00 | 15,781.22 | 1,200 |
| 2022-09-09 | 18,100.00 | 18,500.00 | 18,100.00 | 18,500.00 | 15,781.22 | 1,103 |
| 2022-09-08 | 17,400.00 | 18,500.00 | 17,400.00 | 18,500.00 | 15,781.22 | 200 |
| 2022-09-07 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 15,354.70 | 13,100 |
| 2022-09-06 | 19,200.00 | 19,200.00 | 18,100.00 | 18,500.00 | 15,781.22 | 4,000 |
| 2022-09-05 | 18,200.00 | 19,300.00 | 18,200.00 | 18,500.00 | 15,781.22 | 461 |
| 2022-08-31 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 15,781.22 | 210 |
| 2022-08-30 | 19,200.00 | 19,200.00 | 17,300.00 | 18,300.00 | 15,610.61 | 4,200 |
| 2022-08-29 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 15,610.61 | 500 |
| 2022-08-26 | 18,700.00 | 19,000.00 | 18,100.00 | 18,800.00 | 16,037.13 | 4,100 |
| 2022-08-25 | 17,800.00 | 18,700.00 | 17,800.00 | 18,700.00 | 15,951.83 | 300 |
| 2022-08-24 | 18,600.00 | 19,000.00 | 18,600.00 | 18,700.00 | 15,951.83 | 2,600 |
| 2022-08-23 | 18,500.00 | 19,600.00 | 18,500.00 | 19,600.00 | 16,719.56 | 501 |
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.