Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 152,000
-1,000 (-0.65%)
At close: Sep 15, 2025
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 150,300.00 | 151,500.00 | 150,000.00 | 150,300.00 | 150,300.00 | - | 6,316 |
| Sep 16, 2025 | 154,800.00 | 154,800.00 | 150,000.00 | 150,300.00 | 150,300.00 | -1.12% | 18,752 |
| Sep 15, 2025 | 152,100.00 | 153,800.00 | 143,900.00 | 152,000.00 | 152,000.00 | -0.65% | 12,500 |
| Sep 12, 2025 | 151,100.00 | 153,800.00 | 151,000.00 | 153,000.00 | 153,000.00 | 1.32% | 3,476 |
| Sep 11, 2025 | 154,800.00 | 154,800.00 | 148,300.00 | 151,000.00 | 151,000.00 | -2.45% | 20,100 |
| Sep 10, 2025 | 152,300.00 | 156,000.00 | 152,300.00 | 154,800.00 | 154,800.00 | 1.64% | 6,548 |
| Sep 9, 2025 | 153,900.00 | 155,500.00 | 152,000.00 | 152,300.00 | 152,300.00 | -1.10% | 14,100 |
| Sep 8, 2025 | 158,000.00 | 158,000.00 | 153,700.00 | 154,000.00 | 154,000.00 | -2.53% | 23,474 |
| Sep 5, 2025 | 160,000.00 | 160,000.00 | 157,500.00 | 158,000.00 | 158,000.00 | -0.32% | 7,605 |
| Sep 4, 2025 | 156,500.00 | 159,900.00 | 156,500.00 | 158,500.00 | 158,500.00 | 1.60% | 21,299 |
| Sep 3, 2025 | 160,000.00 | 160,000.00 | 155,700.00 | 156,000.00 | 156,000.00 | 1.83% | 21,502 |
| Aug 29, 2025 | 157,000.00 | 157,300.00 | 153,200.00 | 153,200.00 | 153,200.00 | -2.30% | 14,586 |
| Aug 28, 2025 | 155,600.00 | 157,600.00 | 153,100.00 | 156,800.00 | 156,800.00 | 0.84% | 20,574 |
| Aug 27, 2025 | 149,000.00 | 160,000.00 | 148,600.00 | 155,500.00 | 155,500.00 | 5.07% | 26,947 |
| Aug 26, 2025 | 153,100.00 | 153,100.00 | 146,800.00 | 148,000.00 | 148,000.00 | -3.33% | 40,717 |
| Aug 25, 2025 | 157,000.00 | 160,000.00 | 153,100.00 | 153,100.00 | 153,100.00 | -2.48% | 10,558 |
| Aug 22, 2025 | 161,500.00 | 161,500.00 | 155,000.00 | 157,000.00 | 157,000.00 | -2.79% | 63,219 |
| Aug 21, 2025 | 166,700.00 | 166,700.00 | 161,000.00 | 161,500.00 | 161,500.00 | -1.46% | 18,870 |
| Aug 20, 2025 | 162,400.00 | 167,000.00 | 161,200.00 | 163,900.00 | 163,900.00 | 0.92% | 18,947 |
| Aug 19, 2025 | 164,000.00 | 164,000.00 | 162,000.00 | 162,400.00 | 162,400.00 | -0.98% | 34,515 |
| Aug 18, 2025 | 166,500.00 | 166,500.00 | 163,500.00 | 164,000.00 | 164,000.00 | -1.50% | 33,249 |
| Aug 15, 2025 | 169,300.00 | 170,200.00 | 166,500.00 | 166,500.00 | 166,500.00 | -1.25% | 34,939 |
| Aug 14, 2025 | 167,200.00 | 168,600.00 | 164,000.00 | 168,600.00 | 168,600.00 | 1.57% | 46,284 |
| Aug 13, 2025 | 168,000.00 | 168,000.00 | 166,000.00 | 166,000.00 | 164,500.00 | -0.66% | 35,989 |
| Aug 12, 2025 | 169,400.00 | 169,400.00 | 167,000.00 | 167,100.00 | 165,590.06 | -0.54% | 27,942 |
| Aug 11, 2025 | 169,000.00 | 170,200.00 | 167,000.00 | 168,000.00 | 166,481.93 | -0.12% | 29,147 |
| Aug 8, 2025 | 168,500.00 | 168,700.00 | 167,000.00 | 168,200.00 | 166,680.12 | -0.18% | 21,896 |
| Aug 7, 2025 | 168,000.00 | 169,400.00 | 168,000.00 | 168,500.00 | 166,977.41 | 1.38% | 25,039 |
| Aug 6, 2025 | 165,500.00 | 168,500.00 | 165,500.00 | 166,200.00 | 164,698.19 | 0.42% | 15,363 |
| Aug 5, 2025 | 168,000.00 | 169,000.00 | 165,000.00 | 165,500.00 | 164,004.52 | -1.19% | 33,519 |
| Aug 4, 2025 | 167,900.00 | 167,900.00 | 164,800.00 | 167,500.00 | 165,986.45 | 2.07% | 16,596 |
| Aug 1, 2025 | 163,600.00 | 166,200.00 | 163,000.00 | 164,100.00 | 162,617.17 | - | 28,169 |
| Jul 31, 2025 | 168,000.00 | 168,000.00 | 163,500.00 | 164,100.00 | 162,617.17 | -1.03% | 41,137 |
| Jul 30, 2025 | 164,100.00 | 171,800.00 | 164,100.00 | 165,800.00 | 164,301.81 | 1.04% | 30,393 |
| Jul 29, 2025 | 175,000.00 | 175,300.00 | 157,500.00 | 164,100.00 | 162,617.17 | -6.23% | 80,809 |
| Jul 28, 2025 | 182,000.00 | 182,000.00 | 175,000.00 | 175,000.00 | 173,418.68 | -1.69% | 79,643 |
| Jul 25, 2025 | 180,000.00 | 183,900.00 | 176,800.00 | 178,000.00 | 176,391.57 | -0.50% | 40,455 |
| Jul 24, 2025 | 188,000.00 | 189,100.00 | 176,000.00 | 178,900.00 | 177,283.43 | -4.84% | 55,274 |
| Jul 23, 2025 | 205,000.00 | 210,500.00 | 188,000.00 | 188,000.00 | 186,301.21 | -1.78% | 62,566 |
| Jul 22, 2025 | 178,000.00 | 191,400.00 | 177,900.00 | 191,400.00 | 189,670.48 | 10.00% | 151,949 |
| Jul 21, 2025 | 172,900.00 | 181,600.00 | 172,900.00 | 174,000.00 | 172,427.71 | 0.64% | 34,911 |
| Jul 18, 2025 | 169,400.00 | 179,000.00 | 169,400.00 | 172,900.00 | 171,337.65 | 2.67% | 52,252 |
| Jul 17, 2025 | 165,300.00 | 172,400.00 | 164,800.00 | 168,400.00 | 166,878.31 | 1.88% | 58,742 |
| Jul 16, 2025 | 165,000.00 | 166,600.00 | 165,000.00 | 165,300.00 | 163,806.33 | - | 11,435 |
| Jul 15, 2025 | 165,000.00 | 167,600.00 | 165,000.00 | 165,300.00 | 163,806.33 | 0.06% | 20,948 |
| Jul 14, 2025 | 166,000.00 | 166,000.00 | 164,700.00 | 165,200.00 | 163,707.23 | -0.78% | 32,284 |
| Jul 11, 2025 | 168,000.00 | 169,500.00 | 165,100.00 | 166,500.00 | 164,995.48 | -0.30% | 42,205 |
| Jul 10, 2025 | 170,000.00 | 170,000.00 | 167,000.00 | 167,000.00 | 165,490.96 | -1.18% | 23,223 |
| Jul 9, 2025 | 165,000.00 | 174,000.00 | 165,000.00 | 169,000.00 | 167,472.89 | 3.11% | 101,346 |
| Jul 8, 2025 | 163,800.00 | 165,500.00 | 163,700.00 | 163,900.00 | 162,418.98 | -0.06% | 17,427 |