Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 18,600.00 | 19,300.00 | 18,200.00 | 18,400.00 | 15,695.92 | 1,100 |
| 2022-08-19 | 18,400.00 | 19,300.00 | 18,000.00 | 19,300.00 | 16,463.65 | 3,100 |
| 2022-08-17 | 19,100.00 | 19,100.00 | 18,800.00 | 18,800.00 | 16,037.13 | 400 |
| 2022-08-16 | 18,700.00 | 19,900.00 | 18,700.00 | 19,900.00 | 16,975.48 | 5,600 |
| 2022-08-11 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 17,060.78 | 200 |
| 2022-08-10 | 18,800.00 | 20,000.00 | 18,700.00 | 20,000.00 | 17,060.78 | 2,100 |
| 2022-08-09 | 20,000.00 | 20,000.00 | 18,700.00 | 20,000.00 | 17,060.78 | 700 |
| 2022-08-05 | 20,500.00 | 20,500.00 | 19,500.00 | 19,900.00 | 16,975.48 | 3,000 |
| 2022-08-04 | 19,900.00 | 21,500.00 | 19,900.00 | 21,500.00 | 18,340.34 | 1,600 |
| 2022-08-03 | 19,100.00 | 20,800.00 | 19,100.00 | 20,800.00 | 17,743.21 | 200 |
| 2022-08-02 | 18,600.00 | 20,900.00 | 18,600.00 | 20,900.00 | 17,828.51 | 600 |
| 2022-08-01 | 20,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 17,060.78 | 600 |
| 2022-07-29 | 20,600.00 | 21,500.00 | 20,600.00 | 21,500.00 | 18,340.34 | 300 |
| 2022-07-28 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 17,913.82 | 700 |
| 2022-07-27 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,060.78 | 100 |
| 2022-07-25 | 20,400.00 | 20,400.00 | 18,600.00 | 20,200.00 | 17,231.39 | 2,000 |
| 2022-07-21 | 20,000.00 | 20,600.00 | 20,000.00 | 20,600.00 | 17,572.60 | 1,313 |
| 2022-07-20 | 17,700.00 | 21,400.00 | 17,700.00 | 20,600.00 | 17,572.60 | 700 |
| 2022-07-19 | 17,400.00 | 19,500.00 | 17,400.00 | 19,500.00 | 16,634.26 | 1,700 |
| 2022-07-18 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,378.35 | 300 |
| 2022-07-15 | 19,000.00 | 19,200.00 | 18,100.00 | 19,200.00 | 16,378.35 | 1,400 |
| 2022-07-14 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 16,207.74 | 1,700 |
| 2022-07-13 | 18,000.00 | 18,900.00 | 18,000.00 | 18,900.00 | 16,122.44 | 500 |
| 2022-07-12 | 18,500.00 | 18,500.00 | 18,000.00 | 18,500.00 | 15,781.22 | 1,100 |
| 2022-07-11 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 15,440.01 | 800 |
| 2022-07-08 | 17,500.00 | 18,000.00 | 17,500.00 | 17,900.00 | 15,269.40 | 4,800 |
| 2022-07-07 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 14,331.05 | 500 |
| 2022-07-06 | 16,600.00 | 18,200.00 | 16,600.00 | 18,200.00 | 15,525.31 | 600 |
| 2022-07-01 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 15,610.61 | 100 |
| 2022-06-29 | 16,300.00 | 18,200.00 | 16,300.00 | 18,200.00 | 15,525.31 | 3,600 |
| 2022-06-28 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,354.70 | 2,100 |
| 2022-06-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,354.70 | 100 |
| 2022-06-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,354.70 | 300 |
| 2022-06-22 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,928.18 | 238 |
| 2022-06-21 | 17,300.00 | 18,000.00 | 17,300.00 | 17,500.00 | 14,928.18 | 6,900 |
| 2022-06-20 | 18,800.00 | 19,300.00 | 18,800.00 | 18,800.00 | 16,037.13 | 1,500 |
| 2022-06-17 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,207.74 | 900 |
| 2022-06-16 | 17,300.00 | 19,500.00 | 17,300.00 | 19,400.00 | 16,548.96 | 2,400 |
| 2022-06-15 | 19,500.00 | 19,500.00 | 18,500.00 | 18,500.00 | 15,781.22 | 3,600 |
| 2022-06-14 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 17,060.78 | 5,700 |
| 2022-06-13 | 21,100.00 | 21,600.00 | 21,100.00 | 21,500.00 | 16,975.48 | 5,000 |
| 2022-06-10 | 22,500.00 | 23,000.00 | 21,600.00 | 22,900.00 | 18,080.86 | 10,700 |
| 2022-06-09 | 22,100.00 | 22,500.00 | 21,800.00 | 22,500.00 | 17,765.03 | 12,800 |
| 2022-06-08 | 21,500.00 | 22,200.00 | 21,500.00 | 22,200.00 | 17,528.17 | 2,000 |
| 2022-06-07 | 20,200.00 | 22,000.00 | 20,200.00 | 21,500.00 | 16,975.48 | 6,238 |
| 2022-06-06 | 21,100.00 | 21,500.00 | 21,000.00 | 21,200.00 | 16,738.61 | 7,100 |
| 2022-06-03 | 23,200.00 | 23,700.00 | 21,100.00 | 21,100.00 | 16,659.65 | 5,300 |
| 2022-06-02 | 22,100.00 | 22,100.00 | 21,900.00 | 21,900.00 | 17,291.30 | 4,300 |
| 2022-06-01 | 22,000.00 | 22,700.00 | 22,000.00 | 22,000.00 | 17,370.25 | 11,233 |
| 2022-05-31 | 22,800.00 | 22,800.00 | 22,500.00 | 22,700.00 | 17,922.94 | 1,700 |
| 2022-05-30 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 18,001.90 | 800 |
| 2022-05-27 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,370.25 | 500 |
| 2022-05-26 | 22,800.00 | 22,800.00 | 22,000.00 | 22,000.00 | 17,370.25 | 3,800 |
| 2022-05-25 | 22,000.00 | 23,400.00 | 22,000.00 | 23,400.00 | 18,475.63 | 200 |
| 2022-05-24 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,370.25 | 1,900 |
| 2022-05-23 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,370.25 | 300 |
| 2022-05-19 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,159.81 | 100 |
| 2022-05-18 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,159.81 | 300 |
| 2022-05-17 | 24,000.00 | 24,000.00 | 21,300.00 | 23,000.00 | 18,159.81 | 1,300 |
| 2022-05-16 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 17,607.12 | 3,100 |
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.