Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 96,700
-3,200 (-3.20%)
At close: Jul 20, 2026
HNX:KSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 104,600.00 | 104,666.67 | 103,066.67 | 103,333.33 | 100,654.08 | 0.26% | 14,667 |
| Jul 6, 2026 | 104,200.00 | 105,333.33 | 103,066.67 | 103,066.67 | 100,394.32 | -0.90% | 31,500 |
| Jul 3, 2026 | 103,666.67 | 104,000.00 | 103,266.67 | 104,000.00 | 101,303.46 | 0.26% | 14,124 |
| Jul 2, 2026 | 104,333.33 | 104,333.33 | 103,066.67 | 103,733.33 | 101,043.70 | 1.04% | 9,540 |
| Jul 1, 2026 | 103,666.67 | 103,666.67 | 102,533.33 | 102,666.67 | 100,004.69 | -1.22% | 23,652 |
| Jun 30, 2026 | 104,533.33 | 104,533.33 | 103,733.33 | 103,933.33 | 101,238.52 | -0.32% | 6,621 |
| Jun 29, 2026 | 104,666.67 | 105,000.00 | 104,266.67 | 104,266.67 | 101,563.21 | -0.26% | 28,812 |
| Jun 26, 2026 | 101,400.00 | 105,333.33 | 100,666.67 | 104,533.33 | 101,822.96 | 3.84% | 52,441 |
| Jun 25, 2026 | 104,666.67 | 104,666.67 | 100,666.67 | 100,666.67 | 98,056.55 | -2.96% | 63,009 |
| Jun 24, 2026 | 104,466.67 | 105,000.00 | 103,400.00 | 103,733.33 | 101,043.70 | -0.70% | 34,921 |
| Jun 23, 2026 | 105,333.33 | 106,666.67 | 104,066.67 | 104,466.67 | 101,758.02 | -0.19% | 59,085 |
| Jun 22, 2026 | 105,333.33 | 105,466.67 | 102,866.67 | 104,666.67 | 101,952.84 | -0.32% | 11,898 |
| Jun 19, 2026 | 104,200.00 | 105,800.00 | 104,200.00 | 105,000.00 | 102,277.53 | 0.90% | 38,944 |
| Jun 18, 2026 | 101,733.33 | 104,266.67 | 101,733.33 | 104,066.67 | 101,368.40 | 1.56% | 33,484 |
| Jun 17, 2026 | 101,333.33 | 102,600.00 | 101,333.33 | 102,466.67 | 99,809.88 | -0.13% | 9,948 |
| Jun 16, 2026 | 101,400.00 | 102,733.33 | 101,333.33 | 102,600.00 | 99,939.76 | 1.25% | 12,970 |
| Jun 15, 2026 | 102,000.00 | 102,666.67 | 101,266.67 | 101,333.33 | 98,705.93 | 1.33% | 14,214 |
| Jun 12, 2026 | 101,666.67 | 102,733.33 | 90,866.67 | 100,000.00 | 97,407.17 | -0.66% | 34,069 |
| Jun 11, 2026 | 101,666.67 | 101,666.67 | 100,466.67 | 100,666.67 | 98,056.55 | -1.44% | 22,759 |
| Jun 10, 2026 | 102,066.67 | 103,000.00 | 101,333.33 | 102,133.33 | 99,485.19 | -0.45% | 9,342 |
| Jun 9, 2026 | 103,200.00 | 103,400.00 | 100,000.00 | 102,600.00 | 99,939.76 | -0.39% | 19,966 |
| Jun 8, 2026 | 105,000.00 | 105,000.00 | 103,000.00 | 103,000.00 | 100,329.39 | -1.90% | 27,297 |
| Jun 5, 2026 | 109,266.67 | 109,333.33 | 105,000.00 | 105,000.00 | 102,277.53 | -0.88% | 11,461 |
| Jun 4, 2026 | 106,800.00 | 106,800.00 | 104,666.67 | 105,933.33 | 103,186.66 | -0.81% | 14,223 |
| Jun 3, 2026 | 106,000.00 | 106,866.67 | 105,333.33 | 106,800.00 | 104,030.86 | 1.39% | 16,012 |
| Jun 2, 2026 | 104,666.67 | 106,000.00 | 104,666.67 | 105,333.33 | 102,602.22 | -0.25% | 13,870 |
| Jun 1, 2026 | 104,000.00 | 106,533.33 | 104,000.00 | 105,600.00 | 102,861.97 | 1.41% | 12,049 |
| May 29, 2026 | 105,400.00 | 105,533.33 | 103,666.67 | 104,133.33 | 101,433.33 | -0.51% | 29,590 |
| May 28, 2026 | 105,200.00 | 106,533.33 | 104,533.33 | 104,666.67 | 101,952.84 | -1.01% | 22,141 |
| May 27, 2026 | 108,000.00 | 108,000.00 | 105,400.00 | 105,733.33 | 102,991.85 | -2.10% | 29,182 |
| May 26, 2026 | 109,666.67 | 109,666.67 | 107,066.67 | 108,000.00 | 105,199.74 | -1.52% | 26,005 |
| May 25, 2026 | 106,666.67 | 110,333.33 | 106,666.67 | 109,666.67 | 106,823.20 | 2.81% | 83,007 |
| May 22, 2026 | 105,066.67 | 107,933.33 | 104,000.00 | 106,666.67 | 103,900.98 | 2.17% | 77,385 |
| May 21, 2026 | 106,666.67 | 106,666.67 | 104,066.67 | 104,400.00 | 101,693.09 | -1.20% | 22,743 |
| May 20, 2026 | 106,000.00 | 106,000.00 | 103,000.00 | 105,666.67 | 102,926.91 | -0.31% | 36,493 |
| May 19, 2026 | 109,333.33 | 109,333.33 | 106,000.00 | 106,000.00 | 103,251.60 | -2.45% | 43,210 |
| May 18, 2026 | 104,666.67 | 110,000.00 | 103,333.33 | 108,666.67 | 105,849.13 | 3.62% | 46,353 |
| May 15, 2026 | 109,333.33 | 109,333.33 | 104,866.67 | 104,866.67 | 102,147.65 | -4.09% | 49,567 |
| May 14, 2026 | 109,333.33 | 112,333.33 | 109,000.00 | 109,333.33 | 106,498.51 | - | 40,647 |
| May 13, 2026 | 106,666.67 | 111,800.00 | 104,000.00 | 109,333.33 | 106,498.51 | 5.81% | 146,604 |
| May 12, 2026 | 102,000.00 | 103,600.00 | 102,000.00 | 103,333.33 | 100,654.08 | 1.97% | 28,203 |