Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 19,502.06 | 100 |
| 2022-05-09 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 17,765.03 | 1,600 |
| 2022-05-06 | 23,200.00 | 24,400.00 | 23,200.00 | 24,400.00 | 19,265.19 | 200 |
| 2022-05-05 | 23,500.00 | 24,700.00 | 23,200.00 | 24,700.00 | 19,502.06 | 1,400 |
| 2022-05-04 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 18,949.37 | 800 |
| 2022-04-29 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 18,949.37 | 2,300 |
| 2022-04-28 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 19,107.28 | 100 |
| 2022-04-26 | 22,500.00 | 24,300.00 | 22,500.00 | 24,300.00 | 19,186.24 | 2,600 |
| 2022-04-25 | 25,400.00 | 25,400.00 | 21,600.00 | 25,000.00 | 19,738.93 | 1,700 |
| 2022-04-22 | 24,000.00 | 24,000.00 | 23,900.00 | 24,000.00 | 18,949.37 | 1,100 |
| 2022-04-20 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 18,949.37 | 1,000 |
| 2022-04-19 | 24,900.00 | 24,900.00 | 24,800.00 | 24,800.00 | 19,581.01 | 800 |
| 2022-04-18 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 20,291.62 | 116 |
| 2022-04-14 | 24,200.00 | 26,300.00 | 24,200.00 | 24,600.00 | 19,423.10 | 3,500 |
| 2022-04-13 | 25,800.00 | 25,800.00 | 24,800.00 | 24,800.00 | 19,581.01 | 200 |
| 2022-04-12 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 20,528.48 | 1,100 |
| 2022-04-06 | 26,800.00 | 26,800.00 | 25,700.00 | 26,600.00 | 21,002.22 | 12,400 |
| 2022-04-05 | 26,900.00 | 27,000.00 | 26,800.00 | 26,900.00 | 21,239.08 | 1,800 |
| 2022-04-04 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 21,081.17 | 1,100 |
| 2022-04-01 | 27,500.00 | 27,500.00 | 26,700.00 | 27,500.00 | 21,712.82 | 1,500 |
| 2022-03-31 | 27,000.00 | 27,500.00 | 26,800.00 | 27,500.00 | 21,712.82 | 1,700 |
| 2022-03-30 | 26,500.00 | 27,500.00 | 26,500.00 | 27,500.00 | 21,712.82 | 7,900 |
| 2022-03-29 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,923.26 | 2,800 |
| 2022-03-28 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 20,607.44 | 100 |
| 2022-03-25 | 26,000.00 | 26,900.00 | 26,000.00 | 26,900.00 | 21,239.08 | 4,000 |
| 2022-03-24 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 20,923.26 | 5,700 |
| 2022-03-23 | 26,800.00 | 26,800.00 | 26,500.00 | 26,500.00 | 20,923.26 | 2,300 |
| 2022-03-22 | 26,900.00 | 26,900.00 | 26,800.00 | 26,800.00 | 21,160.13 | 605 |
| 2022-03-21 | 26,200.00 | 26,600.00 | 26,200.00 | 26,600.00 | 21,002.22 | 4,100 |
| 2022-03-18 | 25,900.00 | 27,200.00 | 25,900.00 | 26,400.00 | 20,844.30 | 2,000 |
| 2022-03-17 | 26,500.00 | 26,500.00 | 26,100.00 | 26,200.00 | 20,686.39 | 2,300 |
| 2022-03-16 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,923.26 | 4,800 |
| 2022-03-15 | 26,000.00 | 26,600.00 | 26,000.00 | 26,600.00 | 21,002.22 | 4,700 |
| 2022-03-14 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 20,528.48 | 605 |
| 2022-03-11 | 25,600.00 | 27,500.00 | 25,600.00 | 27,200.00 | 21,475.95 | 12,200 |
| 2022-03-10 | 25,600.00 | 27,300.00 | 25,600.00 | 27,300.00 | 21,554.91 | 19,000 |
| 2022-03-09 | 26,700.00 | 26,700.00 | 25,600.00 | 26,100.00 | 20,607.44 | 7,001 |
| 2022-03-08 | 28,300.00 | 28,300.00 | 26,800.00 | 26,900.00 | 21,239.08 | 5,300 |
| 2022-03-07 | 27,600.00 | 28,100.00 | 27,400.00 | 28,000.00 | 22,107.60 | 5,300 |
| 2022-03-04 | 28,000.00 | 28,000.00 | 27,000.00 | 27,400.00 | 21,633.86 | 16,300 |
| 2022-03-03 | 27,000.00 | 28,000.00 | 26,500.00 | 27,700.00 | 21,870.73 | 31,144 |
| 2022-03-02 | 28,600.00 | 28,600.00 | 26,500.00 | 26,500.00 | 20,923.26 | 500 |
| 2022-03-01 | 26,600.00 | 26,600.00 | 26,100.00 | 26,300.00 | 20,765.35 | 16,100 |
| 2022-02-28 | 25,500.00 | 26,900.00 | 25,500.00 | 26,900.00 | 21,239.08 | 11,800 |
| 2022-02-25 | 26,800.00 | 26,800.00 | 24,000.00 | 25,500.00 | 20,133.70 | 2,200 |
| 2022-02-24 | 24,700.00 | 24,700.00 | 24,000.00 | 24,700.00 | 19,502.06 | 4,500 |
| 2022-02-23 | 23,800.00 | 24,700.00 | 23,800.00 | 24,700.00 | 19,502.06 | 1,300 |
| 2022-02-22 | 25,000.00 | 25,000.00 | 23,800.00 | 23,800.00 | 18,791.46 | 200 |
| 2022-02-21 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 19,423.10 | 5,900 |
| 2022-02-18 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 19,344.15 | 2,000 |
| 2022-02-17 | 25,400.00 | 25,400.00 | 24,700.00 | 24,900.00 | 19,659.97 | 3,100 |
| 2022-02-16 | 24,400.00 | 25,100.00 | 24,000.00 | 25,100.00 | 19,817.88 | 5,900 |
| 2022-02-15 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 19,186.24 | 300 |
| 2022-02-14 | 25,000.00 | 25,200.00 | 25,000.00 | 25,200.00 | 19,896.84 | 2,600 |
| 2022-02-11 | 24,600.00 | 26,500.00 | 24,600.00 | 26,200.00 | 20,686.39 | 11,400 |
| 2022-02-10 | 24,200.00 | 26,700.00 | 23,600.00 | 24,700.00 | 19,502.06 | 7,000 |
| 2022-02-09 | 24,800.00 | 24,800.00 | 23,700.00 | 24,500.00 | 19,344.15 | 5,900 |
| 2022-02-08 | 23,600.00 | 24,900.00 | 23,000.00 | 24,800.00 | 19,581.01 | 11,500 |
| 2022-02-07 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 20,054.75 | 700 |
| 2022-01-28 | 23,100.00 | 23,800.00 | 23,100.00 | 23,800.00 | 18,791.46 | 1,400 |
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.