Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 24,500.00 | 25,100.00 | 23,000.00 | 25,100.00 | 19,817.88 | 6,500 |
| 2022-01-25 | 23,900.00 | 25,400.00 | 23,900.00 | 25,400.00 | 20,054.75 | 4,100 |
| 2022-01-24 | 23,500.00 | 24,100.00 | 23,500.00 | 24,000.00 | 18,949.37 | 3,400 |
| 2022-01-21 | 24,300.00 | 26,000.00 | 24,300.00 | 26,000.00 | 20,528.48 | 4,800 |
| 2022-01-20 | 22,700.00 | 27,300.00 | 22,700.00 | 24,500.00 | 19,344.15 | 2,500 |
| 2022-01-19 | 25,900.00 | 25,900.00 | 24,600.00 | 25,000.00 | 19,738.93 | 1,200 |
| 2022-01-18 | 24,700.00 | 24,700.00 | 23,400.00 | 24,400.00 | 19,265.19 | 900 |
| 2022-01-17 | 25,600.00 | 25,900.00 | 24,700.00 | 24,700.00 | 19,502.06 | 5,200 |
| 2022-01-14 | 25,400.00 | 25,600.00 | 25,400.00 | 25,600.00 | 20,212.66 | 1,400 |
| 2022-01-13 | 25,600.00 | 25,600.00 | 25,400.00 | 25,400.00 | 20,054.75 | 2,100 |
| 2022-01-12 | 25,400.00 | 26,000.00 | 25,200.00 | 25,800.00 | 20,370.57 | 16,200 |
| 2022-01-11 | 25,400.00 | 25,400.00 | 25,000.00 | 25,200.00 | 19,896.84 | 2,800 |
| 2022-01-10 | 25,000.00 | 25,400.00 | 24,500.00 | 25,200.00 | 19,896.84 | 4,600 |
| 2022-01-07 | 25,200.00 | 25,300.00 | 24,500.00 | 25,100.00 | 19,817.88 | 9,300 |
| 2022-01-06 | 25,300.00 | 25,600.00 | 25,300.00 | 25,500.00 | 20,133.70 | 6,400 |
| 2022-01-05 | 26,000.00 | 26,000.00 | 25,300.00 | 25,700.00 | 20,291.62 | 3,900 |
| 2022-01-04 | 25,300.00 | 26,400.00 | 25,300.00 | 26,400.00 | 20,844.30 | 1,600 |
| 2021-12-31 | 26,400.00 | 26,900.00 | 26,000.00 | 26,000.00 | 20,528.48 | 10,300 |
| 2021-12-30 | 24,300.00 | 26,600.00 | 24,300.00 | 26,400.00 | 20,844.30 | 13,900 |
| 2021-12-29 | 24,200.00 | 24,300.00 | 24,100.00 | 24,300.00 | 19,186.24 | 2,500 |
| 2021-12-28 | 24,000.00 | 24,200.00 | 24,000.00 | 24,200.00 | 19,107.28 | 2,700 |
| 2021-12-27 | 24,500.00 | 24,600.00 | 23,900.00 | 24,600.00 | 19,423.10 | 3,900 |
| 2021-12-24 | 23,900.00 | 25,000.00 | 23,900.00 | 25,000.00 | 19,738.93 | 3,100 |
| 2021-12-23 | 24,200.00 | 24,200.00 | 23,900.00 | 23,900.00 | 18,870.41 | 2,100 |
| 2021-12-22 | 24,200.00 | 24,300.00 | 24,200.00 | 24,200.00 | 19,107.28 | 3,900 |
| 2021-12-21 | 24,000.00 | 24,100.00 | 23,800.00 | 24,100.00 | 19,028.32 | 8,200 |
| 2021-12-20 | 24,600.00 | 24,600.00 | 23,900.00 | 23,900.00 | 18,870.41 | 6,300 |
| 2021-12-17 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 19,344.15 | 2,900 |
| 2021-12-16 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 19,107.28 | 2,400 |
| 2021-12-15 | 24,500.00 | 24,500.00 | 24,300.00 | 24,500.00 | 19,344.15 | 1,200 |
| 2021-12-14 | 24,500.00 | 24,500.00 | 24,100.00 | 24,300.00 | 19,186.24 | 20,600 |
| 2021-12-13 | 25,000.00 | 25,000.00 | 23,000.00 | 24,700.00 | 19,502.06 | 5,100 |
| 2021-12-10 | 25,000.00 | 25,000.00 | 24,600.00 | 24,900.00 | 19,659.97 | 3,200 |
| 2021-12-09 | 25,100.00 | 25,200.00 | 24,600.00 | 24,800.00 | 19,581.01 | 5,800 |
| 2021-12-08 | 25,200.00 | 26,000.00 | 25,000.00 | 25,200.00 | 19,896.84 | 3,500 |
| 2021-12-07 | 25,800.00 | 25,900.00 | 25,300.00 | 25,900.00 | 20,449.53 | 5,200 |
| 2021-12-06 | 26,000.00 | 26,400.00 | 25,700.00 | 26,000.00 | 20,528.48 | 3,400 |
| 2021-12-03 | 26,100.00 | 26,800.00 | 26,100.00 | 26,400.00 | 20,844.30 | 3,200 |
| 2021-12-02 | 26,400.00 | 27,000.00 | 26,400.00 | 26,600.00 | 21,002.22 | 2,500 |
| 2021-12-01 | 26,200.00 | 27,000.00 | 26,100.00 | 27,000.00 | 21,318.04 | 6,300 |
| 2021-11-30 | 27,000.00 | 27,200.00 | 26,300.00 | 26,300.00 | 20,765.35 | 19,500 |
| 2021-11-29 | 26,900.00 | 26,900.00 | 26,400.00 | 26,900.00 | 21,239.08 | 11,500 |
| 2021-11-26 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 21,554.91 | 1,800 |
| 2021-11-25 | 27,200.00 | 27,400.00 | 27,100.00 | 27,300.00 | 21,554.91 | 14,700 |
| 2021-11-24 | 28,800.00 | 28,800.00 | 27,000.00 | 27,500.00 | 21,712.82 | 5,700 |
| 2021-11-23 | 27,800.00 | 28,000.00 | 27,600.00 | 28,000.00 | 22,107.60 | 4,000 |
| 2021-11-22 | 28,100.00 | 28,100.00 | 28,000.00 | 28,000.00 | 22,107.60 | 2,500 |
| 2021-11-19 | 28,100.00 | 28,800.00 | 28,100.00 | 28,100.00 | 22,186.55 | 6,300 |
| 2021-11-18 | 28,000.00 | 29,000.00 | 28,000.00 | 28,200.00 | 22,265.51 | 16,200 |
| 2021-11-17 | 29,200.00 | 29,700.00 | 29,100.00 | 29,200.00 | 23,055.06 | 10,500 |
| 2021-11-16 | 30,500.00 | 30,700.00 | 29,200.00 | 30,700.00 | 24,239.40 | 2,300 |
| 2021-11-15 | 31,000.00 | 31,000.00 | 30,800.00 | 30,800.00 | 24,318.36 | 9,300 |
| 2021-11-12 | 29,700.00 | 32,000.00 | 27,600.00 | 30,900.00 | 24,397.31 | 32,600 |
| 2021-11-11 | 29,500.00 | 29,700.00 | 29,000.00 | 29,700.00 | 23,449.84 | 18,700 |
| 2021-11-10 | 29,500.00 | 30,000.00 | 29,100.00 | 29,200.00 | 23,055.06 | 5,900 |
| 2021-11-09 | 29,500.00 | 29,700.00 | 29,100.00 | 29,200.00 | 23,055.06 | 16,600 |
| 2021-11-08 | 28,800.00 | 29,700.00 | 28,100.00 | 29,200.00 | 23,055.06 | 17,000 |
| 2021-11-05 | 28,000.00 | 28,400.00 | 27,800.00 | 27,800.00 | 21,949.68 | 9,700 |
| 2021-11-04 | 28,500.00 | 28,500.00 | 27,900.00 | 28,100.00 | 22,186.55 | 6,300 |
| 2021-11-03 | 27,700.00 | 28,200.00 | 27,700.00 | 27,900.00 | 22,028.64 | 20,900 |
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.