Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 19,100.00 | 19,100.00 | 18,200.00 | 18,200.00 | 17,337.44 | 200 |
| 2024-12-31 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 1,105 |
| 2024-12-27 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,099.53 | 200 |
| 2024-12-26 | 19,900.00 | 19,900.00 | 19,100.00 | 19,100.00 | 18,194.79 | 201 |
| 2024-12-25 | 19,100.00 | 19,200.00 | 18,900.00 | 19,100.00 | 18,194.79 | 2,200 |
| 2024-12-24 | 18,700.00 | 18,700.00 | 18,500.00 | 18,600.00 | 17,718.48 | 3,603 |
| 2024-12-16 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,909.00 | 112 |
| 2024-12-12 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 17,337.44 | 400 |
| 2024-12-05 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,290.05 | 100 |
| 2024-11-28 | 20,800.00 | 20,800.00 | 17,600.00 | 19,700.00 | 18,766.35 | 1,800 |
| 2024-11-22 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 18,385.31 | 100 |
| 2024-11-21 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 17,813.74 | 500 |
| 2024-11-19 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 18,385.31 | 1,000 |
| 2024-11-13 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,480.57 | 600 |
| 2024-11-11 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 19,147.39 | 100 |
| 2024-11-06 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 18,385.31 | 100 |
| 2024-11-05 | 18,600.00 | 19,000.00 | 18,600.00 | 19,000.00 | 18,099.53 | 621 |
| 2024-10-31 | 18,200.00 | 19,000.00 | 18,200.00 | 19,000.00 | 18,099.53 | 200 |
| 2024-10-21 | 18,200.00 | 19,800.00 | 17,500.00 | 19,800.00 | 18,861.61 | 400 |
| 2024-10-16 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 18,194.79 | 700 |
| 2024-10-11 | 18,100.00 | 19,100.00 | 18,100.00 | 19,100.00 | 18,194.79 | 700 |
| 2024-10-09 | 18,000.00 | 19,600.00 | 18,000.00 | 19,600.00 | 18,671.09 | 901 |
| 2024-10-03 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 17,909.00 | 601 |
| 2024-10-01 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,909.00 | 100 |
| 2024-09-30 | 19,000.00 | 19,600.00 | 19,000.00 | 19,600.00 | 18,671.09 | 602 |
| 2024-09-27 | 18,900.00 | 19,400.00 | 18,900.00 | 19,000.00 | 18,099.53 | 1,901 |
| 2024-09-26 | 19,200.00 | 19,200.00 | 18,900.00 | 18,900.00 | 18,004.27 | 800 |
| 2024-09-24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,290.05 | 100 |
| 2024-09-23 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 17,432.70 | 100 |
| 2024-09-20 | 19,500.00 | 19,500.00 | 19,200.00 | 19,200.00 | 18,290.05 | 1,200 |
| 2024-09-19 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 18,290.05 | 1,100 |
| 2024-09-18 | 18,000.00 | 19,300.00 | 18,000.00 | 19,300.00 | 18,385.31 | 2,410 |
| 2024-09-17 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,480.57 | 200 |
| 2024-09-12 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,480.57 | 101 |
| 2024-09-10 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,480.57 | 102 |
| 2024-09-06 | 19,000.00 | 19,500.00 | 19,000.00 | 19,400.00 | 18,480.57 | 1,900 |
| 2024-09-05 | 19,300.00 | 19,500.00 | 19,000.00 | 19,000.00 | 18,099.53 | 2,600 |
| 2024-09-04 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 18,385.31 | 501 |
| 2024-08-30 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,290.05 | 100 |
| 2024-08-29 | 19,000.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,004.27 | 3,411 |
| 2024-08-27 | 19,100.00 | 19,800.00 | 19,100.00 | 19,800.00 | 18,861.61 | 502 |
| 2024-08-26 | 19,400.00 | 19,900.00 | 19,000.00 | 19,100.00 | 18,194.79 | 13,700 |
| 2024-08-22 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 19,814.22 | 100 |
| 2024-08-21 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 19,147.39 | 100 |
| 2024-08-16 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,481.04 | 100 |
| 2024-08-15 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 18,671.09 | 5,601 |
| 2024-08-12 | 20,400.00 | 21,400.00 | 20,400.00 | 21,400.00 | 20,385.78 | 6,300 |
| 2024-08-07 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 19,433.18 | 100 |
| 2024-08-05 | 20,300.00 | 20,300.00 | 19,500.00 | 20,300.00 | 19,337.91 | 6,101 |
| 2024-08-02 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 19,337.91 | 100 |
| 2024-08-01 | 20,100.00 | 21,100.00 | 19,800.00 | 19,800.00 | 18,861.61 | 8,600 |
| 2024-07-29 | 20,300.00 | 21,200.00 | 20,300.00 | 21,200.00 | 20,195.26 | 7,300 |
| 2024-07-19 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,481.04 | 100 |
| 2024-07-18 | 21,500.00 | 21,500.00 | 21,000.00 | 21,500.00 | 20,481.04 | 7,900 |
| 2024-07-17 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 20,576.30 | 100 |
| 2024-07-16 | 21,400.00 | 21,600.00 | 21,400.00 | 21,500.00 | 20,481.04 | 4,700 |
| 2024-07-12 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 20,100.00 | 1,701 |
| 2024-07-11 | 21,200.00 | 21,300.00 | 21,000.00 | 21,000.00 | 20,004.74 | 3,900 |
| 2024-07-09 | 21,100.00 | 21,400.00 | 21,100.00 | 21,100.00 | 20,100.00 | 11,000 |
| 2024-07-05 | 20,100.00 | 21,500.00 | 20,100.00 | 21,500.00 | 20,481.04 | 1,600 |
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.