Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 136,800
-14,200 (-9.40%)
At close: Jan 13, 2026
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 151,000.00 | 151,000.00 | 135,900.00 | 136,800.00 | 136,800.00 | -9.40% | 97,944 |
| Jan 12, 2026 | 164,900.00 | 164,900.00 | 147,000.00 | 151,000.00 | 151,000.00 | -2.58% | 60,060 |
| Jan 9, 2026 | 158,800.00 | 158,800.00 | 144,400.00 | 155,000.00 | 155,000.00 | 7.34% | 351,857 |
| Jan 8, 2026 | 144,400.00 | 144,400.00 | 144,400.00 | 144,400.00 | 144,400.00 | 9.98% | 39,513 |
| Jan 7, 2026 | 131,000.00 | 131,300.00 | 125,000.00 | 131,300.00 | 131,300.00 | 9.97% | 38,673 |
| Jan 6, 2026 | 119,400.00 | 119,400.00 | 118,900.00 | 119,400.00 | 119,400.00 | 9.94% | 38,464 |
| Jan 5, 2026 | 103,900.00 | 108,600.00 | 103,900.00 | 108,600.00 | 108,600.00 | 9.92% | 48,907 |
| Dec 31, 2025 | 90,000.00 | 98,800.00 | 90,000.00 | 98,800.00 | 98,800.00 | 9.90% | 72,762 |
| Dec 30, 2025 | 91,500.00 | 91,500.00 | 89,400.00 | 89,900.00 | 89,900.00 | -1.32% | 29,573 |
| Dec 29, 2025 | 88,500.00 | 93,000.00 | 88,500.00 | 91,100.00 | 91,100.00 | 2.59% | 34,985 |
| Dec 26, 2025 | 92,000.00 | 92,000.00 | 83,900.00 | 88,800.00 | 88,800.00 | -3.48% | 46,572 |
| Dec 25, 2025 | 92,700.00 | 93,200.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.76% | 37,740 |
| Dec 24, 2025 | 92,900.00 | 93,400.00 | 91,500.00 | 92,700.00 | 92,700.00 | - | 32,248 |
| Dec 23, 2025 | 93,000.00 | 94,800.00 | 92,600.00 | 92,700.00 | 92,700.00 | - | 36,937 |
| Dec 22, 2025 | 92,300.00 | 95,300.00 | 92,200.00 | 92,700.00 | 92,700.00 | 0.43% | 33,054 |
| Dec 19, 2025 | 93,000.00 | 96,100.00 | 92,000.00 | 92,300.00 | 92,300.00 | -0.75% | 32,767 |
| Dec 18, 2025 | 98,900.00 | 98,900.00 | 92,000.00 | 93,000.00 | 93,000.00 | -5.97% | 60,483 |
| Dec 17, 2025 | 96,800.00 | 102,000.00 | 96,000.00 | 98,900.00 | 98,900.00 | 2.70% | 27,713 |
| Dec 16, 2025 | 106,900.00 | 106,900.00 | 96,200.00 | 96,300.00 | 96,300.00 | -9.83% | 142,449 |
| Dec 15, 2025 | 114,000.00 | 114,000.00 | 102,000.00 | 106,800.00 | 106,800.00 | -5.49% | 37,402 |
| Dec 12, 2025 | 115,000.00 | 116,500.00 | 113,000.00 | 113,000.00 | 113,000.00 | 0.09% | 42,225 |
| Dec 11, 2025 | 110,200.00 | 114,000.00 | 110,200.00 | 112,900.00 | 112,900.00 | 2.17% | 481,722 |
| Dec 10, 2025 | 115,000.00 | 115,000.00 | 110,500.00 | 110,500.00 | 110,500.00 | -4.74% | 51,735 |
| Dec 9, 2025 | 118,000.00 | 118,000.00 | 111,400.00 | 116,000.00 | 116,000.00 | -1.69% | 56,765 |
| Dec 8, 2025 | 124,000.00 | 124,200.00 | 116,000.00 | 118,000.00 | 118,000.00 | -4.84% | 48,566 |
| Dec 5, 2025 | 128,200.00 | 128,700.00 | 123,900.00 | 124,000.00 | 124,000.00 | -3.28% | 52,668 |
| Dec 4, 2025 | 130,000.00 | 134,000.00 | 126,200.00 | 128,200.00 | 128,200.00 | 4.06% | 105,840 |
| Dec 3, 2025 | 112,000.00 | 123,200.00 | 112,000.00 | 123,200.00 | 123,200.00 | 10.00% | 63,463 |
| Dec 2, 2025 | 120,100.00 | 120,100.00 | 108,500.00 | 112,000.00 | 112,000.00 | -6.74% | 624,939 |
| Dec 1, 2025 | 133,400.00 | 133,400.00 | 120,100.00 | 120,100.00 | 120,100.00 | -9.97% | 247,841 |
| Nov 28, 2025 | 148,200.00 | 148,200.00 | 133,400.00 | 133,400.00 | 133,400.00 | -9.99% | 382,132 |
| Nov 27, 2025 | 146,000.00 | 149,100.00 | 145,600.00 | 148,200.00 | 148,200.00 | 1.51% | 80,481 |
| Nov 26, 2025 | 144,000.00 | 150,000.00 | 142,500.00 | 146,000.00 | 146,000.00 | 1.39% | 55,620 |
| Nov 25, 2025 | 148,000.00 | 148,500.00 | 144,000.00 | 144,000.00 | 144,000.00 | -2.70% | 60,394 |
| Nov 24, 2025 | 151,500.00 | 151,500.00 | 146,000.00 | 148,000.00 | 148,000.00 | -1.33% | 40,198 |
| Nov 21, 2025 | 151,000.00 | 151,200.00 | 147,900.00 | 150,000.00 | 150,000.00 | -0.99% | 50,535 |
| Nov 20, 2025 | 152,500.00 | 153,500.00 | 151,000.00 | 151,500.00 | 151,500.00 | -0.46% | 10,478 |
| Nov 19, 2025 | 156,000.00 | 156,000.00 | 150,300.00 | 152,200.00 | 152,200.00 | -1.10% | 12,107 |
| Nov 18, 2025 | 154,000.00 | 155,000.00 | 153,300.00 | 153,900.00 | 153,900.00 | -0.06% | 33,079 |
| Nov 17, 2025 | 154,100.00 | 156,000.00 | 153,000.00 | 154,000.00 | 154,000.00 | -0.06% | 27,150 |
| Nov 14, 2025 | 155,000.00 | 155,000.00 | 154,100.00 | 154,100.00 | 154,100.00 | 0.39% | 16,217 |
| Nov 13, 2025 | 155,900.00 | 157,000.00 | 153,000.00 | 153,500.00 | 153,500.00 | 0.46% | 24,046 |
| Nov 12, 2025 | 156,000.00 | 157,000.00 | 152,400.00 | 152,800.00 | 152,800.00 | 1.19% | 11,355 |
| Nov 11, 2025 | 150,000.00 | 157,200.00 | 150,000.00 | 151,000.00 | 151,000.00 | 1.75% | 32,011 |
| Nov 10, 2025 | 156,300.00 | 156,300.00 | 148,400.00 | 148,400.00 | 148,400.00 | -5.05% | 78,870 |
| Nov 7, 2025 | 157,600.00 | 158,900.00 | 155,000.00 | 156,300.00 | 156,300.00 | -1.64% | 34,847 |
| Nov 6, 2025 | 158,900.00 | 163,000.00 | 158,900.00 | 158,900.00 | 158,900.00 | - | 31,146 |
| Nov 5, 2025 | 160,500.00 | 160,900.00 | 158,300.00 | 158,900.00 | 158,900.00 | -1.00% | 29,819 |
| Nov 4, 2025 | 160,000.00 | 160,500.00 | 157,000.00 | 160,500.00 | 160,500.00 | 0.31% | 28,038 |
| Nov 3, 2025 | 161,000.00 | 167,500.00 | 160,000.00 | 160,000.00 | 160,000.00 | - | 64,449 |