Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 230,700
+15,800 (7.35%)
At close: Jan 30, 2026
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 209,100.00 | 222,000.00 | 187,000.00 | 196,000.00 | 196,000.00 | -5.63% | 201,484 |
| Feb 2, 2026 | 229,900.00 | 229,900.00 | 207,700.00 | 207,700.00 | 207,700.00 | -9.97% | 80,378 |
| Jan 30, 2026 | 236,300.00 | 236,300.00 | 215,200.00 | 230,700.00 | 230,700.00 | 7.35% | 295,745 |
| Jan 29, 2026 | 214,900.00 | 214,900.00 | 214,800.00 | 214,900.00 | 214,900.00 | 9.98% | 45,622 |
| Jan 28, 2026 | 180,100.00 | 195,400.00 | 180,100.00 | 195,400.00 | 195,400.00 | 9.96% | 205,362 |
| Jan 27, 2026 | 179,000.00 | 181,800.00 | 172,100.00 | 177,700.00 | 177,700.00 | 7.50% | 204,403 |
| Jan 26, 2026 | 152,000.00 | 165,300.00 | 152,000.00 | 165,300.00 | 165,300.00 | 9.98% | 93,718 |
| Jan 23, 2026 | 154,000.00 | 154,000.00 | 149,500.00 | 150,300.00 | 150,300.00 | 0.20% | 63,650 |
| Jan 22, 2026 | 160,000.00 | 165,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | -5.66% | 81,495 |
| Jan 21, 2026 | 169,000.00 | 169,000.00 | 156,000.00 | 159,000.00 | 159,000.00 | -5.86% | 63,779 |
| Jan 20, 2026 | 157,500.00 | 172,500.00 | 157,500.00 | 168,900.00 | 168,900.00 | 7.37% | 127,111 |
| Jan 19, 2026 | 159,700.00 | 159,700.00 | 148,000.00 | 157,300.00 | 157,300.00 | 8.33% | 115,169 |
| Jan 16, 2026 | 153,400.00 | 157,000.00 | 145,000.00 | 145,200.00 | 145,200.00 | -5.28% | 66,175 |
| Jan 15, 2026 | 155,000.00 | 162,900.00 | 152,300.00 | 153,300.00 | 153,300.00 | 1.93% | 79,685 |
| Jan 14, 2026 | 136,800.00 | 150,400.00 | 136,800.00 | 150,400.00 | 150,400.00 | 9.94% | 131,666 |
| 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 |