Vinacomin Viet Bac Mining Industry Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 21,800.00 | 21,800.00 | 20,300.00 | 20,300.00 | 18,268.16 | 2,100 |
| 2024-03-11 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 18,178.17 | 100 |
| 2024-03-08 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 18,358.15 | 1,100 |
| 2024-03-07 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 18,808.10 | 9,700 |
| 2024-03-06 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 20,877.89 | 100 |
| 2024-03-05 | 21,600.00 | 21,600.00 | 21,100.00 | 21,100.00 | 18,988.09 | 269 |
| 2024-03-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 18,898.09 | 1,010 |
| 2024-03-01 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 18,088.18 | 911 |
| 2024-02-29 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 17,998.18 | 2,200 |
| 2024-02-28 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 17,998.18 | 8,844 |
| 2024-02-27 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 17,998.18 | 800 |
| 2024-02-26 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 17,908.19 | 550 |
| 2024-02-23 | 19,700.00 | 19,900.00 | 19,700.00 | 19,800.00 | 17,818.20 | 12,600 |
| 2024-02-22 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,908.19 | 500 |
| 2024-02-21 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 17,998.18 | 10,500 |
| 2024-02-20 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 17,728.21 | 710 |
| 2024-02-19 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 17,998.18 | 7,400 |
| 2024-02-16 | 20,000.00 | 21,500.00 | 20,000.00 | 20,000.00 | 17,998.18 | 8,119 |
| 2024-02-07 | 19,800.00 | 20,000.00 | 19,600.00 | 20,000.00 | 17,998.18 | 800 |
| 2024-02-06 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,998.18 | 301 |
| 2024-02-05 | 20,200.00 | 22,200.00 | 19,700.00 | 20,000.00 | 17,998.18 | 17,100 |
| 2024-01-31 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 18,178.17 | 200 |
| 2024-01-30 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 18,178.17 | 6,700 |
| 2024-01-29 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,448.14 | 300 |
| 2024-01-24 | 19,600.00 | 20,500.00 | 19,600.00 | 20,500.00 | 18,448.14 | 1,200 |
| 2024-01-23 | 20,600.00 | 20,600.00 | 19,600.00 | 20,600.00 | 18,538.13 | 1,200 |
| 2024-01-17 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,998.18 | 2,700 |
| 2024-01-16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,998.18 | 100 |
| 2024-01-15 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 17,998.18 | 1,800 |
| 2024-01-12 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 17,818.20 | 8,702 |
| 2024-01-11 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 17,638.22 | 400 |
| 2024-01-09 | 19,700.00 | 20,700.00 | 19,600.00 | 20,700.00 | 18,628.12 | 500 |
| 2024-01-05 | 20,500.00 | 20,700.00 | 20,500.00 | 20,700.00 | 18,628.12 | 400 |
| 2024-01-04 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 18,628.12 | 1,000 |
| 2023-12-26 | 20,700.00 | 20,700.00 | 20,600.00 | 20,700.00 | 18,628.12 | 1,500 |
| 2023-12-20 | 19,600.00 | 21,000.00 | 19,500.00 | 21,000.00 | 18,898.09 | 1,100 |
| 2023-12-19 | 19,600.00 | 20,800.00 | 19,500.00 | 20,800.00 | 18,718.11 | 2,600 |
| 2023-12-15 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 18,808.10 | 100 |
| 2023-12-14 | 19,900.00 | 19,900.00 | 19,800.00 | 19,900.00 | 17,908.19 | 10,800 |
| 2023-12-08 | 19,900.00 | 21,900.00 | 19,900.00 | 21,900.00 | 19,708.01 | 2,100 |
| 2023-12-07 | 20,700.00 | 22,500.00 | 20,700.00 | 22,000.00 | 19,798.00 | 700 |
| 2023-12-06 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 20,697.91 | 400 |
| 2023-12-05 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 20,697.91 | 100 |
| 2023-12-04 | 19,600.00 | 21,000.00 | 19,600.00 | 21,000.00 | 18,898.09 | 1,100 |
| 2023-11-29 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 18,898.09 | 200 |
| 2023-11-15 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 18,808.10 | 100 |
| 2023-11-13 | 19,700.00 | 20,500.00 | 19,700.00 | 20,500.00 | 18,448.14 | 200 |
| 2023-11-08 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 19,078.08 | 100 |
| 2023-11-02 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 18,808.10 | 100 |
| 2023-11-01 | 19,700.00 | 19,700.00 | 19,300.00 | 19,300.00 | 17,368.25 | 1,200 |
| 2023-10-31 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 17,818.20 | 300 |
| 2023-10-27 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,908.19 | 200 |
| 2023-10-25 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,908.19 | 3,201 |
| 2023-10-24 | 19,700.00 | 19,900.00 | 19,700.00 | 19,900.00 | 17,908.19 | 700 |
| 2023-10-20 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 17,548.23 | 1,500 |
| 2023-10-17 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 17,728.21 | 531 |
| 2023-10-16 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,908.19 | 101 |
| 2023-10-11 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,908.19 | 200 |
| 2023-10-10 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,908.19 | 100 |
| 2023-10-09 | 19,300.00 | 19,800.00 | 19,300.00 | 19,800.00 | 17,818.20 | 200 |
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.