Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 112,200
-1,400 (-1.23%)
At close: Oct 29, 2026
HNX:KSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 114,100.00 | 116,400.00 | 111,000.00 | 112,200.00 | 112,200.00 | -1.23% | 41,084 |
| Oct 28, 2026 | 116,400.00 | 116,400.00 | 113,500.00 | 113,600.00 | 113,600.00 | -1.13% | 24,820 |
| Oct 27, 2026 | 111,000.00 | 115,000.00 | 109,500.00 | 114,900.00 | 114,900.00 | 3.51% | 57,109 |
| Oct 26, 2026 | 110,000.00 | 114,200.00 | 110,000.00 | 111,000.00 | 111,000.00 | -1.77% | 58,616 |
| Oct 23, 2026 | 114,500.00 | 115,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | -0.44% | 48,023 |
| Oct 22, 2026 | 120,200.00 | 120,200.00 | 116,000.00 | 116,500.00 | 113,500.00 | -2.43% | 43,547 |
| Oct 21, 2026 | 121,000.00 | 124,900.00 | 117,200.00 | 119,400.00 | 116,325.32 | 0.59% | 45,914 |
| Oct 20, 2026 | 118,000.00 | 119,000.00 | 115,800.00 | 118,700.00 | 115,643.35 | 0.68% | 48,548 |
| Oct 19, 2026 | 114,900.00 | 118,500.00 | 114,400.00 | 117,900.00 | 114,863.95 | 2.70% | 42,268 |
| Oct 16, 2026 | 115,000.00 | 119,900.00 | 112,000.00 | 114,800.00 | 111,843.78 | 1.59% | 38,047 |
| Oct 15, 2026 | 115,100.00 | 117,900.00 | 113,000.00 | 113,000.00 | 110,090.13 | -1.82% | 65,077 |
| Oct 14, 2026 | 117,000.00 | 117,600.00 | 112,500.00 | 115,100.00 | 112,136.05 | 0.52% | 41,418 |
| Oct 13, 2026 | 123,600.00 | 123,600.00 | 114,500.00 | 114,500.00 | 111,551.50 | -7.29% | 166,019 |
| Oct 12, 2026 | 123,000.00 | 127,800.00 | 123,000.00 | 123,500.00 | 120,319.74 | 0.41% | 77,244 |
| Oct 9, 2026 | 133,100.00 | 146,100.00 | 123,000.00 | 123,000.00 | 119,832.62 | -7.59% | 238,524 |
| Oct 8, 2026 | 125,900.00 | 133,100.00 | 125,000.00 | 133,100.00 | 129,672.53 | 10.00% | 91,663 |
| Oct 7, 2026 | 112,000.00 | 121,000.00 | 112,000.00 | 121,000.00 | 117,884.12 | 10.00% | 198,501 |
| Oct 6, 2026 | 113,100.00 | 114,900.00 | 109,500.00 | 110,000.00 | 107,167.38 | -1.79% | 74,432 |
| Oct 5, 2026 | 114,300.00 | 116,000.00 | 110,500.00 | 112,000.00 | 109,115.88 | 1.73% | 54,121 |
| Oct 2, 2026 | 106,100.00 | 116,000.00 | 106,000.00 | 110,100.00 | 107,264.81 | 2.04% | 125,523 |
| Oct 1, 2026 | 107,500.00 | 110,000.00 | 106,100.00 | 107,900.00 | 105,121.46 | 0.37% | 34,863 |
| Sep 30, 2026 | 109,000.00 | 112,000.00 | 107,500.00 | 107,500.00 | 104,731.76 | -0.46% | 36,634 |
| Sep 29, 2026 | 107,500.00 | 110,000.00 | 106,400.00 | 108,000.00 | 105,218.88 | 0.47% | 26,084 |
| Sep 28, 2026 | 105,000.00 | 115,000.00 | 104,000.00 | 107,500.00 | 104,731.76 | 1.22% | 68,113 |
| Sep 25, 2026 | 110,100.00 | 110,100.00 | 106,200.00 | 106,200.00 | 103,465.24 | -3.54% | 44,152 |
| Sep 24, 2026 | 113,000.00 | 117,000.00 | 109,900.00 | 110,100.00 | 107,264.81 | -1.70% | 93,047 |
| Sep 23, 2026 | 113,000.00 | 113,000.00 | 107,200.00 | 112,000.00 | 109,115.88 | -0.36% | 93,312 |
| Sep 22, 2026 | 116,000.00 | 116,900.00 | 110,100.00 | 112,400.00 | 109,505.58 | 2.00% | 62,613 |
| Sep 21, 2026 | 100,600.00 | 110,200.00 | 100,600.00 | 110,200.00 | 107,362.23 | 9.98% | 129,109 |
| Sep 18, 2026 | 101,000.00 | 102,000.00 | 99,600.00 | 100,200.00 | 97,619.74 | -0.79% | 45,107 |
| Sep 17, 2026 | 102,000.00 | 102,000.00 | 99,200.00 | 101,000.00 | 98,399.14 | -1.56% | 84,339 |
| Sep 16, 2026 | 106,000.00 | 106,000.00 | 102,600.00 | 102,600.00 | 99,957.94 | -1.54% | 21,290 |
| Sep 15, 2026 | 102,200.00 | 105,000.00 | 102,000.00 | 104,200.00 | 101,516.74 | 1.96% | 22,537 |
| Sep 14, 2026 | 105,200.00 | 107,700.00 | 102,000.00 | 102,200.00 | 99,568.24 | -2.85% | 22,474 |
| Sep 11, 2026 | 108,000.00 | 108,000.00 | 105,000.00 | 105,200.00 | 102,490.99 | -2.59% | 23,475 |
| Sep 10, 2026 | 110,800.00 | 111,000.00 | 100,100.00 | 108,000.00 | 105,218.88 | -2.88% | 43,677 |
| Sep 9, 2026 | 111,800.00 | 113,500.00 | 109,100.00 | 111,200.00 | 108,336.48 | -0.54% | 27,014 |
| Sep 8, 2026 | 111,000.00 | 114,100.00 | 111,000.00 | 111,800.00 | 108,921.03 | 0.99% | 13,419 |
| Sep 7, 2026 | 112,700.00 | 113,200.00 | 108,700.00 | 110,700.00 | 107,849.36 | -1.77% | 48,830 |
| Sep 4, 2026 | 113,300.00 | 114,500.00 | 112,600.00 | 112,700.00 | 109,797.85 | -0.53% | 35,591 |
| Sep 3, 2026 | 116,000.00 | 116,000.00 | 113,300.00 | 113,300.00 | 110,382.40 | -2.33% | 33,066 |
| Aug 28, 2026 | 115,100.00 | 116,300.00 | 115,100.00 | 116,000.00 | 113,012.88 | -0.26% | 27,652 |
| Aug 27, 2026 | 116,700.00 | 116,700.00 | 115,100.00 | 116,300.00 | 113,305.15 | -0.43% | 25,664 |
| Aug 26, 2026 | 115,500.00 | 117,500.00 | 115,000.00 | 116,800.00 | 113,792.27 | 0.26% | 41,196 |
| Aug 25, 2026 | 116,600.00 | 118,900.00 | 114,700.00 | 116,500.00 | 113,500.00 | -0.09% | 27,846 |
| Aug 24, 2026 | 119,000.00 | 119,000.00 | 114,000.00 | 116,600.00 | 113,597.42 | - | 74,625 |
| Aug 21, 2026 | 117,500.00 | 121,000.00 | 110,000.00 | 116,600.00 | 113,597.42 | 0.17% | 40,822 |
| Aug 20, 2026 | 116,000.00 | 120,500.00 | 115,600.00 | 116,400.00 | 113,402.58 | 0.78% | 31,566 |
| Aug 19, 2026 | 118,800.00 | 118,800.00 | 114,900.00 | 115,500.00 | 112,525.75 | -2.78% | 30,280 |
| Aug 18, 2026 | 123,500.00 | 123,500.00 | 118,000.00 | 118,800.00 | 115,740.77 | -3.65% | 36,060 |