Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 123,000
-10,100 (-7.59%)
At close: Oct 9, 2026
HNX:KSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 133,100.00 | 146,100.00 | 123,000.00 | 123,000.00 | 123,000.00 | -7.59% | 238,524 |
| Oct 8, 2026 | 125,900.00 | 133,100.00 | 125,000.00 | 133,100.00 | 133,100.00 | 10.00% | 91,663 |
| Oct 7, 2026 | 112,000.00 | 121,000.00 | 112,000.00 | 121,000.00 | 121,000.00 | 10.00% | 198,501 |
| Oct 6, 2026 | 113,100.00 | 114,900.00 | 109,500.00 | 110,000.00 | 110,000.00 | -1.79% | 74,432 |
| Oct 5, 2026 | 114,300.00 | 116,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 1.73% | 54,121 |
| Oct 2, 2026 | 106,100.00 | 116,000.00 | 106,000.00 | 110,100.00 | 110,100.00 | 2.04% | 125,523 |
| Oct 1, 2026 | 107,500.00 | 110,000.00 | 106,100.00 | 107,900.00 | 107,900.00 | 0.37% | 34,863 |
| Sep 30, 2026 | 109,000.00 | 112,000.00 | 107,500.00 | 107,500.00 | 107,500.00 | -0.46% | 36,634 |
| Sep 29, 2026 | 107,500.00 | 110,000.00 | 106,400.00 | 108,000.00 | 108,000.00 | 0.47% | 26,084 |
| Sep 28, 2026 | 105,000.00 | 115,000.00 | 104,000.00 | 107,500.00 | 107,500.00 | 1.22% | 68,113 |
| Sep 25, 2026 | 110,100.00 | 110,100.00 | 106,200.00 | 106,200.00 | 106,200.00 | -3.54% | 44,152 |
| Sep 24, 2026 | 113,000.00 | 117,000.00 | 109,900.00 | 110,100.00 | 110,100.00 | -1.70% | 93,047 |
| Sep 23, 2026 | 113,000.00 | 113,000.00 | 107,200.00 | 112,000.00 | 112,000.00 | -0.36% | 93,312 |
| Sep 22, 2026 | 116,000.00 | 116,900.00 | 110,100.00 | 112,400.00 | 112,400.00 | 2.00% | 62,613 |
| Sep 21, 2026 | 100,600.00 | 110,200.00 | 100,600.00 | 110,200.00 | 110,200.00 | 9.98% | 129,109 |
| 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 |