Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 23,500.00 | 23,900.00 | 23,000.00 | 23,000.00 | 21,909.95 | 16,300 |
| 2025-04-17 | 23,500.00 | 23,900.00 | 22,200.00 | 23,900.00 | 22,767.30 | 23,773 |
| 2025-04-16 | 23,500.00 | 23,500.00 | 22,000.00 | 23,500.00 | 22,386.26 | 15,330 |
| 2025-04-15 | 23,300.00 | 23,800.00 | 22,900.00 | 23,500.00 | 22,386.26 | 17,641 |
| 2025-04-14 | 23,700.00 | 24,300.00 | 23,100.00 | 24,000.00 | 22,862.56 | 35,300 |
| 2025-04-11 | 25,000.00 | 25,000.00 | 22,300.00 | 23,700.00 | 22,576.78 | 20,001 |
| 2025-04-10 | 23,700.00 | 24,700.00 | 23,700.00 | 24,700.00 | 23,529.38 | 47,898 |
| 2025-04-09 | 19,500.00 | 23,700.00 | 19,500.00 | 22,500.00 | 21,433.65 | 27,551 |
| 2025-04-08 | 23,100.00 | 23,100.00 | 21,600.00 | 21,600.00 | 20,576.30 | 39,460 |
| 2025-04-04 | 23,200.00 | 25,000.00 | 22,600.00 | 24,000.00 | 22,862.56 | 58,150 |
| 2025-04-03 | 24,000.00 | 25,500.00 | 23,300.00 | 24,700.00 | 23,529.38 | 70,375 |
| 2025-04-02 | 27,000.00 | 27,600.00 | 24,300.00 | 25,800.00 | 24,577.25 | 27,818 |
| 2025-04-01 | 24,100.00 | 25,800.00 | 24,100.00 | 25,800.00 | 24,577.25 | 58,553 |
| 2025-03-31 | 23,600.00 | 23,700.00 | 22,800.00 | 23,500.00 | 22,386.26 | 11,707 |
| 2025-03-28 | 23,800.00 | 23,800.00 | 22,800.00 | 22,800.00 | 21,719.43 | 18,410 |
| 2025-03-27 | 25,200.00 | 25,200.00 | 23,100.00 | 23,800.00 | 22,672.04 | 19,260 |
| 2025-03-26 | 26,000.00 | 26,000.00 | 24,300.00 | 25,200.00 | 24,005.69 | 7,265 |
| 2025-03-25 | 24,500.00 | 26,000.00 | 23,000.00 | 25,400.00 | 24,196.21 | 33,200 |
| 2025-03-24 | 24,000.00 | 24,500.00 | 23,100.00 | 24,500.00 | 23,338.86 | 11,401 |
| 2025-03-21 | 24,200.00 | 26,000.00 | 24,000.00 | 24,000.00 | 22,862.56 | 22,675 |
| 2025-03-20 | 26,700.00 | 27,000.00 | 23,400.00 | 24,000.00 | 22,862.56 | 45,359 |
| 2025-03-19 | 28,000.00 | 28,000.00 | 25,100.00 | 26,000.00 | 24,767.77 | 53,342 |
| 2025-03-18 | 30,000.00 | 30,300.00 | 27,500.00 | 27,500.00 | 26,196.68 | 146,455 |
| 2025-03-17 | 27,300.00 | 27,600.00 | 27,300.00 | 27,600.00 | 26,291.94 | 36,838 |
| 2025-03-14 | 22,900.00 | 25,100.00 | 22,000.00 | 25,100.00 | 23,910.43 | 54,834 |
| 2025-03-13 | 23,700.00 | 23,700.00 | 22,200.00 | 22,900.00 | 21,814.69 | 25,873 |
| 2025-03-12 | 24,000.00 | 25,000.00 | 23,000.00 | 23,600.00 | 22,481.52 | 55,169 |
| 2025-03-11 | 24,000.00 | 24,900.00 | 23,500.00 | 24,000.00 | 22,862.56 | 30,138 |
| 2025-03-10 | 22,500.00 | 24,000.00 | 21,500.00 | 24,000.00 | 22,862.56 | 42,983 |
| 2025-03-07 | 23,800.00 | 23,800.00 | 21,800.00 | 22,200.00 | 21,147.87 | 47,617 |
| 2025-03-06 | 24,600.00 | 24,800.00 | 23,600.00 | 23,800.00 | 22,672.04 | 28,604 |
| 2025-03-05 | 25,400.00 | 25,700.00 | 24,100.00 | 24,600.00 | 23,434.12 | 14,055 |
| 2025-03-04 | 27,600.00 | 27,600.00 | 23,200.00 | 25,400.00 | 24,196.21 | 81,773 |
| 2025-03-03 | 23,000.00 | 25,100.00 | 23,000.00 | 25,100.00 | 23,910.43 | 42,870 |
| 2025-02-28 | 24,500.00 | 24,500.00 | 22,400.00 | 22,900.00 | 21,814.69 | 44,754 |
| 2025-02-27 | 23,800.00 | 25,700.00 | 23,800.00 | 24,500.00 | 23,338.86 | 72,644 |
| 2025-02-26 | 23,000.00 | 24,100.00 | 22,200.00 | 23,800.00 | 22,672.04 | 79,275 |
| 2025-02-25 | 25,500.00 | 25,500.00 | 23,000.00 | 23,000.00 | 21,909.95 | 54,608 |
| 2025-02-24 | 27,100.00 | 28,200.00 | 24,500.00 | 25,500.00 | 24,291.47 | 91,672 |
| 2025-02-21 | 28,600.00 | 31,000.00 | 27,100.00 | 27,100.00 | 25,815.64 | 82,150 |
| 2025-02-20 | 28,000.00 | 30,000.00 | 26,500.00 | 28,600.00 | 27,244.55 | 69,611 |
| 2025-02-19 | 26,100.00 | 28,200.00 | 26,000.00 | 27,600.00 | 26,291.94 | 154,578 |
| 2025-02-18 | 25,700.00 | 25,700.00 | 25,000.00 | 25,700.00 | 24,481.99 | 91,373 |
| 2025-02-17 | 22,100.00 | 23,400.00 | 21,500.00 | 23,400.00 | 22,291.00 | 133,681 |
| 2025-02-14 | 20,000.00 | 21,800.00 | 20,000.00 | 21,300.00 | 20,290.52 | 54,074 |
| 2025-02-13 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 19,052.13 | 1,230 |
| 2025-02-12 | 19,100.00 | 20,100.00 | 19,100.00 | 20,100.00 | 19,147.39 | 300 |
| 2025-02-11 | 20,600.00 | 20,600.00 | 19,100.00 | 19,100.00 | 18,194.79 | 6,511 |
| 2025-02-10 | 21,500.00 | 21,800.00 | 19,000.00 | 19,000.00 | 18,099.53 | 504 |
| 2025-02-07 | 19,900.00 | 20,700.00 | 19,900.00 | 20,700.00 | 19,718.96 | 963 |
| 2025-02-06 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 18,956.87 | 2,300 |
| 2025-02-05 | 19,100.00 | 20,600.00 | 19,000.00 | 19,800.00 | 18,861.61 | 500 |
| 2025-02-03 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 100 |
| 2025-01-24 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 18,099.53 | 1,300 |
| 2025-01-23 | 20,800.00 | 20,800.00 | 19,000.00 | 19,000.00 | 18,099.53 | 300 |
| 2025-01-21 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 136 |
| 2025-01-17 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 500 |
| 2025-01-16 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 502 |
| 2025-01-13 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 106 |
| 2025-01-10 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,146.92 | 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.