Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 165,500
-2,000 (-1.19%)
At close: Aug 5, 2025
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 168,000.00 | 169,000.00 | 165,000.00 | 165,500.00 | 165,500.00 | -1.19% | 33,519 |
| Aug 4, 2025 | 167,900.00 | 167,900.00 | 164,800.00 | 167,500.00 | 167,500.00 | 2.07% | 16,596 |
| Aug 1, 2025 | 163,600.00 | 166,200.00 | 163,000.00 | 164,100.00 | 164,100.00 | - | 28,169 |
| Jul 31, 2025 | 168,000.00 | 168,000.00 | 163,500.00 | 164,100.00 | 164,100.00 | -1.03% | 41,137 |
| Jul 30, 2025 | 164,100.00 | 171,800.00 | 164,100.00 | 165,800.00 | 165,800.00 | 1.04% | 30,393 |
| Jul 29, 2025 | 175,000.00 | 175,300.00 | 157,500.00 | 164,100.00 | 164,100.00 | -6.23% | 80,809 |
| Jul 28, 2025 | 182,000.00 | 182,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | -1.69% | 79,643 |
| Jul 25, 2025 | 180,000.00 | 183,900.00 | 176,800.00 | 178,000.00 | 178,000.00 | -0.50% | 40,455 |
| Jul 24, 2025 | 188,000.00 | 189,100.00 | 176,000.00 | 178,900.00 | 178,900.00 | -4.84% | 55,274 |
| Jul 23, 2025 | 205,000.00 | 210,500.00 | 188,000.00 | 188,000.00 | 188,000.00 | -1.78% | 62,566 |
| Jul 22, 2025 | 178,000.00 | 191,400.00 | 177,900.00 | 191,400.00 | 191,400.00 | 10.00% | 151,949 |
| Jul 21, 2025 | 172,900.00 | 181,600.00 | 172,900.00 | 174,000.00 | 174,000.00 | 0.64% | 34,911 |
| Jul 18, 2025 | 169,400.00 | 179,000.00 | 169,400.00 | 172,900.00 | 172,900.00 | 2.67% | 52,252 |
| Jul 17, 2025 | 165,300.00 | 172,400.00 | 164,800.00 | 168,400.00 | 168,400.00 | 1.88% | 58,742 |
| Jul 16, 2025 | 165,000.00 | 166,600.00 | 165,000.00 | 165,300.00 | 165,300.00 | - | 11,435 |
| Jul 15, 2025 | 165,000.00 | 167,600.00 | 165,000.00 | 165,300.00 | 165,300.00 | 0.06% | 20,948 |
| Jul 14, 2025 | 166,000.00 | 166,000.00 | 164,700.00 | 165,200.00 | 165,200.00 | -0.78% | 32,284 |
| Jul 11, 2025 | 168,000.00 | 169,500.00 | 165,100.00 | 166,500.00 | 166,500.00 | -0.30% | 42,205 |
| Jul 10, 2025 | 170,000.00 | 170,000.00 | 167,000.00 | 167,000.00 | 167,000.00 | -1.18% | 23,223 |
| Jul 9, 2025 | 165,000.00 | 174,000.00 | 165,000.00 | 169,000.00 | 169,000.00 | 3.11% | 101,346 |
| Jul 8, 2025 | 163,800.00 | 165,500.00 | 163,700.00 | 163,900.00 | 163,900.00 | -0.06% | 17,427 |
| Jul 7, 2025 | 164,000.00 | 165,000.00 | 163,900.00 | 164,000.00 | 164,000.00 | 0.06% | 14,468 |
| Jul 4, 2025 | 163,500.00 | 164,500.00 | 163,000.00 | 163,900.00 | 163,900.00 | 0.24% | 23,501 |
| Jul 3, 2025 | 164,500.00 | 166,600.00 | 163,200.00 | 163,500.00 | 163,500.00 | -0.43% | 30,418 |
| Jul 2, 2025 | 165,000.00 | 165,900.00 | 164,200.00 | 164,200.00 | 164,200.00 | -0.06% | 13,507 |
| Jul 1, 2025 | 163,600.00 | 165,000.00 | 163,600.00 | 164,300.00 | 164,300.00 | 0.06% | 14,046 |
| Jun 30, 2025 | 163,200.00 | 166,000.00 | 163,200.00 | 164,200.00 | 164,200.00 | - | 18,480 |
| Jun 27, 2025 | 165,100.00 | 166,000.00 | 163,400.00 | 164,200.00 | 164,200.00 | -0.48% | 35,309 |
| Jun 26, 2025 | 165,100.00 | 168,000.00 | 165,000.00 | 165,000.00 | 165,000.00 | - | 19,450 |
| Jun 25, 2025 | 167,800.00 | 167,800.00 | 164,700.00 | 165,000.00 | 165,000.00 | -0.96% | 24,852 |
| Jun 24, 2025 | 166,700.00 | 168,000.00 | 165,900.00 | 166,600.00 | 166,600.00 | 0.06% | 18,732 |
| Jun 23, 2025 | 167,600.00 | 168,300.00 | 165,000.00 | 166,500.00 | 166,500.00 | -0.66% | 19,638 |
| Jun 20, 2025 | 169,000.00 | 169,000.00 | 167,100.00 | 167,600.00 | 167,600.00 | -0.77% | 16,546 |
| Jun 19, 2025 | 168,500.00 | 168,900.00 | 167,100.00 | 168,900.00 | 168,900.00 | 0.24% | 9,204 |
| Jun 18, 2025 | 168,000.00 | 169,900.00 | 168,000.00 | 168,500.00 | 168,500.00 | 0.66% | 10,201 |
| Jun 17, 2025 | 168,600.00 | 170,100.00 | 167,200.00 | 167,400.00 | 167,400.00 | -0.77% | 22,879 |
| Jun 16, 2025 | 171,000.00 | 171,000.00 | 166,000.00 | 168,700.00 | 168,700.00 | -1.35% | 17,237 |
| Jun 13, 2025 | 168,500.00 | 174,000.00 | 167,500.00 | 171,000.00 | 171,000.00 | 2.21% | 34,863 |
| Jun 12, 2025 | 168,000.00 | 169,000.00 | 166,500.00 | 167,300.00 | 167,300.00 | -0.71% | 10,829 |
| Jun 11, 2025 | 165,200.00 | 172,000.00 | 165,000.00 | 168,500.00 | 168,500.00 | 2.12% | 19,973 |
| Jun 10, 2025 | 166,000.00 | 169,100.00 | 164,000.00 | 165,000.00 | 165,000.00 | -0.60% | 28,093 |
| Jun 9, 2025 | 174,000.00 | 176,000.00 | 165,000.00 | 166,000.00 | 166,000.00 | -4.60% | 56,713 |
| Jun 6, 2025 | 181,600.00 | 183,900.00 | 174,000.00 | 174,000.00 | 174,000.00 | -4.19% | 30,813 |
| Jun 5, 2025 | 165,200.00 | 181,700.00 | 165,100.00 | 181,600.00 | 181,600.00 | 9.93% | 140,687 |
| Jun 4, 2025 | 165,000.00 | 167,500.00 | 165,000.00 | 165,200.00 | 165,200.00 | 0.12% | 20,546 |
| Jun 3, 2025 | 168,900.00 | 168,900.00 | 164,300.00 | 165,000.00 | 165,000.00 | 0.98% | 12,448 |
| Jun 2, 2025 | 162,000.00 | 167,800.00 | 162,000.00 | 163,400.00 | 163,400.00 | -1.80% | 27,650 |
| May 30, 2025 | 169,100.00 | 169,400.00 | 166,400.00 | 166,400.00 | 166,400.00 | -1.60% | 29,126 |
| May 29, 2025 | 175,000.00 | 178,000.00 | 168,000.00 | 169,100.00 | 169,100.00 | 0.36% | 12,788 |
| May 28, 2025 | 170,000.00 | 175,400.00 | 168,500.00 | 168,500.00 | 168,500.00 | 0.96% | 38,201 |