Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 17,600.00 | 18,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 12,045 |
| 2025-07-15 | 18,000.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 14,232 |
| 2025-07-14 | 18,300.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | 19,507 |
| 2025-07-11 | 18,100.00 | 19,000.00 | 18,100.00 | 18,200.00 | 18,200.00 | 21,837 |
| 2025-07-10 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 7,051 |
| 2025-07-09 | 17,800.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 15,620 |
| 2025-07-08 | 18,100.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 7,914 |
| 2025-07-07 | 17,700.00 | 17,900.00 | 17,500.00 | 17,700.00 | 17,700.00 | 8,700 |
| 2025-07-04 | 18,000.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 3,300 |
| 2025-07-03 | 18,300.00 | 18,600.00 | 17,900.00 | 17,900.00 | 17,900.00 | 5,637 |
| 2025-07-02 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,791 |
| 2025-07-01 | 18,000.00 | 18,400.00 | 17,800.00 | 18,200.00 | 18,200.00 | 2,383 |
| 2025-06-30 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 361 |
| 2025-06-27 | 18,100.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | 2,100 |
| 2025-06-26 | 19,800.00 | 19,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | 538 |
| 2025-06-25 | 17,700.00 | 18,600.00 | 17,700.00 | 18,000.00 | 18,000.00 | 12,000 |
| 2025-06-24 | 18,000.00 | 18,000.00 | 17,700.00 | 17,800.00 | 17,800.00 | 6,158 |
| 2025-06-23 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 5,539 |
| 2025-06-20 | 18,200.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 9,701 |
| 2025-06-19 | 18,400.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 18,249 |
| 2025-06-18 | 18,300.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 6,021 |
| 2025-06-17 | 18,400.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | 2,552 |
| 2025-06-16 | 18,000.00 | 18,600.00 | 18,000.00 | 18,100.00 | 18,100.00 | 2,721 |
| 2025-06-13 | 18,500.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 5,205 |
| 2025-06-12 | 18,500.00 | 18,700.00 | 17,700.00 | 18,400.00 | 18,400.00 | 12,719 |
| 2025-06-11 | 18,500.00 | 18,700.00 | 17,800.00 | 17,800.00 | 17,800.00 | 14,800 |
| 2025-06-10 | 18,500.00 | 19,000.00 | 18,300.00 | 18,700.00 | 18,700.00 | 10,440 |
| 2025-06-09 | 19,200.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1,505 |
| 2025-06-06 | 19,500.00 | 19,800.00 | 19,100.00 | 19,200.00 | 19,200.00 | 4,404 |
| 2025-06-05 | 18,900.00 | 19,800.00 | 18,900.00 | 19,500.00 | 19,500.00 | 27,606 |
| 2025-06-04 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8,102 |
| 2025-06-03 | 18,700.00 | 18,900.00 | 18,600.00 | 18,800.00 | 18,800.00 | 3,907 |
| 2025-06-02 | 18,900.00 | 18,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | 9,500 |
| 2025-05-30 | 19,300.00 | 19,300.00 | 18,600.00 | 18,800.00 | 18,800.00 | 9,251 |
| 2025-05-29 | 19,700.00 | 19,700.00 | 18,800.00 | 19,300.00 | 19,300.00 | 15,906 |
| 2025-05-28 | 19,700.00 | 19,700.00 | 19,000.00 | 19,500.00 | 19,500.00 | 30,000 |
| 2025-05-27 | 20,000.00 | 20,200.00 | 19,300.00 | 19,700.00 | 19,700.00 | 14,991 |
| 2025-05-26 | 21,500.00 | 21,800.00 | 20,500.00 | 21,100.00 | 20,100.00 | 20,309 |
| 2025-05-23 | 20,200.00 | 21,300.00 | 20,200.00 | 21,100.00 | 20,100.00 | 22,010 |
| 2025-05-22 | 22,000.00 | 22,200.00 | 20,200.00 | 20,400.00 | 19,433.18 | 47,814 |
| 2025-05-21 | 21,500.00 | 23,100.00 | 20,500.00 | 22,400.00 | 21,338.39 | 27,764 |
| 2025-05-20 | 19,800.00 | 21,500.00 | 19,500.00 | 21,500.00 | 20,481.04 | 53,774 |
| 2025-05-19 | 19,700.00 | 20,100.00 | 19,200.00 | 19,600.00 | 18,671.09 | 15,732 |
| 2025-05-16 | 20,100.00 | 20,500.00 | 19,500.00 | 19,700.00 | 18,766.35 | 17,040 |
| 2025-05-15 | 20,000.00 | 20,300.00 | 19,600.00 | 19,900.00 | 18,956.87 | 15,604 |
| 2025-05-14 | 20,500.00 | 20,500.00 | 19,800.00 | 20,000.00 | 19,052.13 | 13,565 |
| 2025-05-13 | 20,700.00 | 20,800.00 | 20,000.00 | 20,100.00 | 19,147.39 | 16,400 |
| 2025-05-12 | 20,300.00 | 20,600.00 | 20,000.00 | 20,500.00 | 19,528.44 | 6,431 |
| 2025-05-09 | 20,000.00 | 22,000.00 | 19,300.00 | 20,100.00 | 19,147.39 | 33,306 |
| 2025-05-08 | 20,800.00 | 21,200.00 | 19,200.00 | 21,200.00 | 20,195.26 | 17,517 |
| 2025-05-07 | 21,000.00 | 21,200.00 | 18,900.00 | 21,000.00 | 20,004.74 | 24,600 |
| 2025-05-06 | 21,100.00 | 21,100.00 | 20,200.00 | 20,900.00 | 19,909.48 | 8,444 |
| 2025-05-05 | 20,000.00 | 21,200.00 | 20,000.00 | 21,100.00 | 20,100.00 | 5,601 |
| 2025-04-29 | 19,500.00 | 21,400.00 | 18,600.00 | 21,300.00 | 20,290.52 | 38,800 |
| 2025-04-28 | 21,100.00 | 21,500.00 | 20,300.00 | 20,400.00 | 19,433.18 | 6,000 |
| 2025-04-25 | 20,000.00 | 21,700.00 | 19,900.00 | 21,200.00 | 20,195.26 | 18,175 |
| 2025-04-24 | 18,900.00 | 20,700.00 | 18,300.00 | 20,500.00 | 19,528.44 | 24,652 |
| 2025-04-23 | 20,800.00 | 22,000.00 | 18,800.00 | 18,900.00 | 18,004.27 | 58,592 |
| 2025-04-22 | 22,000.00 | 22,500.00 | 20,600.00 | 20,800.00 | 19,814.22 | 37,772 |
| 2025-04-21 | 23,900.00 | 24,000.00 | 22,500.00 | 22,800.00 | 21,719.43 | 5,100 |
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.