Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 100,200
-800 (-0.79%)
At close: Sep 18, 2026
HNX:KSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101,000.00 | 102,000.00 | 99,600.00 | 100,200.00 | 100,200.00 | -0.79% | 45,107 |
| Sep 17, 2026 | 102,000.00 | 102,000.00 | 99,200.00 | 101,000.00 | 101,000.00 | -1.56% | 84,339 |
| Sep 16, 2026 | 106,000.00 | 106,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | -1.54% | 21,290 |
| Sep 15, 2026 | 102,200.00 | 105,000.00 | 102,000.00 | 104,200.00 | 104,200.00 | 1.96% | 22,537 |
| Sep 14, 2026 | 105,200.00 | 107,700.00 | 102,000.00 | 102,200.00 | 102,200.00 | -2.85% | 22,474 |
| Sep 11, 2026 | 108,000.00 | 108,000.00 | 105,000.00 | 105,200.00 | 105,200.00 | -2.59% | 23,475 |
| Sep 10, 2026 | 110,800.00 | 111,000.00 | 100,100.00 | 108,000.00 | 108,000.00 | -2.88% | 43,677 |
| Sep 9, 2026 | 111,800.00 | 113,500.00 | 109,100.00 | 111,200.00 | 111,200.00 | -0.54% | 27,014 |
| Sep 8, 2026 | 111,000.00 | 114,100.00 | 111,000.00 | 111,800.00 | 111,800.00 | 0.99% | 13,419 |
| Sep 7, 2026 | 112,700.00 | 113,200.00 | 108,700.00 | 110,700.00 | 110,700.00 | -1.77% | 48,830 |
| Sep 4, 2026 | 113,300.00 | 114,500.00 | 112,600.00 | 112,700.00 | 112,700.00 | -0.53% | 35,591 |
| Sep 3, 2026 | 116,000.00 | 116,000.00 | 113,300.00 | 113,300.00 | 113,300.00 | -2.33% | 33,066 |
| Aug 28, 2026 | 115,100.00 | 116,300.00 | 115,100.00 | 116,000.00 | 116,000.00 | -0.26% | 27,652 |
| Aug 27, 2026 | 116,700.00 | 116,700.00 | 115,100.00 | 116,300.00 | 116,300.00 | -0.43% | 25,664 |
| Aug 26, 2026 | 115,500.00 | 117,500.00 | 115,000.00 | 116,800.00 | 116,800.00 | 0.26% | 41,196 |
| Aug 25, 2026 | 116,600.00 | 118,900.00 | 114,700.00 | 116,500.00 | 116,500.00 | -0.09% | 27,846 |
| Aug 24, 2026 | 119,000.00 | 119,000.00 | 114,000.00 | 116,600.00 | 116,600.00 | - | 74,625 |
| Aug 21, 2026 | 117,500.00 | 121,000.00 | 110,000.00 | 116,600.00 | 116,600.00 | 0.17% | 40,822 |
| Aug 20, 2026 | 116,500.00 | 120,500.00 | 115,600.00 | 116,400.00 | 116,400.00 | 0.78% | 31,566 |
| Aug 19, 2026 | 118,800.00 | 118,800.00 | 114,900.00 | 115,500.00 | 115,500.00 | -2.78% | 30,280 |
| Aug 18, 2026 | 123,500.00 | 123,500.00 | 118,000.00 | 118,800.00 | 118,800.00 | -3.65% | 36,060 |
| Aug 17, 2026 | 117,000.00 | 125,000.00 | 117,000.00 | 123,300.00 | 123,300.00 | 4.94% | 47,908 |
| Aug 14, 2026 | 119,600.00 | 120,000.00 | 114,200.00 | 117,500.00 | 117,500.00 | -3.69% | 80,075 |
| Aug 13, 2026 | 120,200.00 | 125,000.00 | 120,000.00 | 122,000.00 | 122,000.00 | 1.50% | 26,788 |
| Aug 12, 2026 | 122,700.00 | 122,700.00 | 118,800.00 | 120,200.00 | 120,200.00 | -2.04% | 33,439 |
| Aug 11, 2026 | 119,400.00 | 123,900.00 | 119,000.00 | 122,700.00 | 122,700.00 | 2.76% | 45,493 |
| Aug 10, 2026 | 123,200.00 | 125,600.00 | 117,000.00 | 119,400.00 | 119,400.00 | -3.08% | 55,410 |
| Aug 7, 2026 | 136,200.00 | 136,200.00 | 123,000.00 | 123,200.00 | 123,200.00 | -0.56% | 66,617 |
| Aug 6, 2026 | 122,100.00 | 133,100.00 | 122,000.00 | 123,900.00 | 123,900.00 | 1.47% | 54,546 |
| Aug 5, 2026 | 110,700.00 | 122,100.00 | 108,900.00 | 122,100.00 | 122,100.00 | 10.00% | 137,948 |
| Aug 4, 2026 | 114,000.00 | 114,000.00 | 111,000.00 | 111,000.00 | 111,000.00 | -2.63% | 57,972 |
| Aug 3, 2026 | 111,500.00 | 122,900.00 | 111,500.00 | 114,000.00 | 114,000.00 | 1.97% | 95,089 |
| Jul 31, 2026 | 111,800.00 | 111,800.00 | 110,000.00 | 111,800.00 | 111,800.00 | 9.93% | 49,020 |
| Jul 30, 2026 | 96,000.00 | 101,700.00 | 96,000.00 | 101,700.00 | 101,700.00 | 9.95% | 27,608 |
| Jul 29, 2026 | 93,000.00 | 94,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | -0.96% | 9,234 |
| Jul 28, 2026 | 93,000.00 | 93,800.00 | 90,300.00 | 93,400.00 | 93,400.00 | -0.43% | 12,698 |
| Jul 27, 2026 | 95,000.00 | 95,000.00 | 93,000.00 | 93,800.00 | 93,800.00 | -0.21% | 10,205 |
| Jul 24, 2026 | 96,000.00 | 96,000.00 | 93,600.00 | 94,000.00 | 94,000.00 | -2.08% | 7,799 |
| Jul 23, 2026 | 96,200.00 | 96,900.00 | 95,100.00 | 96,000.00 | 96,000.00 | -0.93% | 6,432 |
| Jul 22, 2026 | 97,400.00 | 97,400.00 | 95,600.00 | 96,900.00 | 96,900.00 | -0.51% | 11,096 |
| Jul 21, 2026 | 96,600.00 | 99,000.00 | 96,600.00 | 97,400.00 | 97,400.00 | 0.72% | 16,894 |
| Jul 20, 2026 | 98,000.00 | 98,000.00 | 96,700.00 | 96,700.00 | 96,700.00 | -3.20% | 2,734 |
| Jul 17, 2026 | 100,800.00 | 100,800.00 | 96,500.00 | 99,900.00 | 99,900.00 | -0.89% | 15,207 |
| Jul 16, 2026 | 101,000.00 | 102,500.00 | 99,000.00 | 100,800.00 | 100,800.00 | -0.20% | 19,264 |
| Jul 15, 2026 | 101,500.00 | 103,800.00 | 98,000.00 | 101,000.00 | 101,000.00 | -0.49% | 16,132 |
| Jul 14, 2026 | 102,400.00 | 102,400.00 | 100,000.00 | 101,500.00 | 101,500.00 | 0.07% | 42,628 |
| Jul 13, 2026 | 104,133.33 | 104,200.00 | 97,400.00 | 104,133.33 | 101,433.33 | 0.13% | 51,009 |
| Jul 10, 2026 | 104,133.33 | 104,600.00 | 103,866.67 | 104,000.00 | 101,303.46 | -0.13% | 26,475 |
| Jul 9, 2026 | 104,133.33 | 104,333.33 | 103,800.00 | 104,133.33 | 101,433.33 | - | 16,825 |
| Jul 8, 2026 | 104,000.00 | 104,666.67 | 103,333.33 | 104,133.33 | 101,433.33 | 0.77% | 41,226 |