Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam · Delayed Price · Currency is VND 154,200
-3,800 (-2.41%)
At close: Apr 24, 2026
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 158,000.00 | 158,500.00 | 148,000.00 | 154,200.00 | 154,200.00 | -2.41% | 36,924 |
| Apr 23, 2026 | 161,000.00 | 161,000.00 | 152,500.00 | 158,000.00 | 158,000.00 | -1.86% | 25,714 |
| Apr 22, 2026 | 159,000.00 | 167,300.00 | 158,700.00 | 161,000.00 | 161,000.00 | 1.26% | 21,808 |
| Apr 21, 2026 | 161,500.00 | 161,500.00 | 159,000.00 | 159,000.00 | 159,000.00 | -1.55% | 15,040 |
| Apr 20, 2026 | 164,000.00 | 164,000.00 | 160,100.00 | 161,500.00 | 161,500.00 | -0.31% | 12,007 |
| Apr 17, 2026 | 159,000.00 | 168,000.00 | 157,100.00 | 162,000.00 | 162,000.00 | 0.43% | 25,878 |
| Apr 16, 2026 | 165,000.00 | 166,000.00 | 160,300.00 | 161,300.00 | 161,300.00 | -2.24% | 21,952 |
| Apr 15, 2026 | 159,800.00 | 167,500.00 | 158,000.00 | 165,000.00 | 165,000.00 | 4.70% | 48,237 |
| Apr 14, 2026 | 162,000.00 | 162,000.00 | 155,000.00 | 157,600.00 | 157,600.00 | 0.90% | 34,085 |
| Apr 13, 2026 | 156,000.00 | 157,200.00 | 154,600.00 | 156,200.00 | 156,200.00 | 0.13% | 30,054 |
| Apr 10, 2026 | 156,100.00 | 157,000.00 | 155,000.00 | 156,000.00 | 156,000.00 | -0.06% | 32,810 |
| Apr 9, 2026 | 160,000.00 | 160,000.00 | 156,000.00 | 156,100.00 | 156,100.00 | -1.08% | 17,421 |
| Apr 8, 2026 | 151,500.00 | 162,000.00 | 151,500.00 | 157,800.00 | 157,800.00 | 4.37% | 18,042 |
| Apr 7, 2026 | 149,000.00 | 153,000.00 | 149,000.00 | 151,200.00 | 151,200.00 | 1.48% | 13,519 |
| Apr 6, 2026 | 156,000.00 | 156,000.00 | 147,700.00 | 149,000.00 | 149,000.00 | -4.73% | 41,889 |
| Apr 3, 2026 | 154,000.00 | 158,000.00 | 154,000.00 | 156,400.00 | 156,400.00 | 0.19% | 24,205 |
| Apr 2, 2026 | 161,500.00 | 161,500.00 | 154,600.00 | 156,100.00 | 156,100.00 | -4.53% | 46,228 |
| Apr 1, 2026 | 165,600.00 | 173,900.00 | 157,500.00 | 163,500.00 | 163,500.00 | -0.97% | 41,574 |
| Mar 31, 2026 | 170,000.00 | 175,000.00 | 163,300.00 | 165,100.00 | 165,100.00 | 2.42% | 46,580 |
| Mar 30, 2026 | 146,500.00 | 161,200.00 | 146,000.00 | 161,200.00 | 161,200.00 | 9.96% | 86,506 |
| Mar 27, 2026 | 142,000.00 | 150,000.00 | 142,000.00 | 146,600.00 | 146,600.00 | 3.24% | 36,796 |
| Mar 26, 2026 | 145,000.00 | 146,900.00 | 140,000.00 | 142,000.00 | 142,000.00 | -1.18% | 33,709 |
| Mar 25, 2026 | 140,000.00 | 145,800.00 | 140,000.00 | 143,700.00 | 143,700.00 | 5.97% | 34,631 |
| Mar 24, 2026 | 137,000.00 | 144,500.00 | 135,100.00 | 135,600.00 | 135,600.00 | 2.49% | 29,724 |
| Mar 23, 2026 | 147,000.00 | 147,500.00 | 132,300.00 | 132,300.00 | 132,300.00 | -10.00% | 76,906 |
| Mar 20, 2026 | 150,000.00 | 150,000.00 | 146,900.00 | 147,000.00 | 147,000.00 | -2.33% | 19,154 |
| Mar 19, 2026 | 152,000.00 | 156,000.00 | 149,000.00 | 150,500.00 | 150,500.00 | -4.44% | 49,327 |
| Mar 18, 2026 | 159,600.00 | 160,000.00 | 155,000.00 | 157,500.00 | 157,500.00 | -1.32% | 24,437 |
| Mar 17, 2026 | 154,500.00 | 161,500.00 | 154,500.00 | 159,600.00 | 159,600.00 | 3.64% | 44,389 |
| Mar 16, 2026 | 158,000.00 | 158,000.00 | 154,000.00 | 154,000.00 | 154,000.00 | -3.14% | 26,632 |
| Mar 13, 2026 | 159,100.00 | 166,000.00 | 158,000.00 | 159,000.00 | 159,000.00 | -0.06% | 31,276 |
| Mar 12, 2026 | 160,900.00 | 163,000.00 | 155,000.00 | 159,100.00 | 159,100.00 | -1.18% | 56,231 |
| Mar 11, 2026 | 170,000.00 | 170,000.00 | 156,500.00 | 161,000.00 | 161,000.00 | 1.90% | 61,222 |
| Mar 10, 2026 | 150,000.00 | 160,400.00 | 149,000.00 | 158,000.00 | 158,000.00 | 6.18% | 49,872 |
| Mar 9, 2026 | 165,300.00 | 165,300.00 | 148,800.00 | 148,800.00 | 148,800.00 | -9.98% | 130,836 |
| Mar 6, 2026 | 171,100.00 | 174,000.00 | 165,200.00 | 165,300.00 | 165,300.00 | -5.00% | 56,253 |
| Mar 5, 2026 | 175,000.00 | 183,000.00 | 170,500.00 | 174,000.00 | 174,000.00 | -0.91% | 34,217 |
| Mar 4, 2026 | 190,000.00 | 194,000.00 | 175,500.00 | 175,600.00 | 175,600.00 | -9.90% | 131,578 |
| Mar 3, 2026 | 205,000.00 | 212,000.00 | 192,000.00 | 194,900.00 | 194,900.00 | -3.18% | 70,544 |
| Mar 2, 2026 | 183,000.00 | 201,300.00 | 183,000.00 | 201,300.00 | 201,300.00 | 10.00% | 153,680 |
| Feb 27, 2026 | 181,900.00 | 191,400.00 | 180,700.00 | 183,000.00 | 183,000.00 | 1.39% | 84,042 |
| Feb 26, 2026 | 182,000.00 | 183,900.00 | 178,600.00 | 180,500.00 | 180,500.00 | -0.77% | 38,599 |
| Feb 25, 2026 | 180,100.00 | 184,500.00 | 178,200.00 | 181,900.00 | 181,900.00 | 1.85% | 70,343 |
| Feb 24, 2026 | 182,900.00 | 186,000.00 | 176,500.00 | 178,600.00 | 178,600.00 | -1.16% | 30,716 |
| Feb 23, 2026 | 187,000.00 | 187,000.00 | 179,300.00 | 180,700.00 | 180,700.00 | 6.29% | 56,285 |
| Feb 13, 2026 | 168,000.00 | 172,500.00 | 162,600.00 | 170,000.00 | 170,000.00 | -1.45% | 23,590 |
| Feb 12, 2026 | 169,300.00 | 174,700.00 | 169,300.00 | 172,500.00 | 172,500.00 | 1.89% | 28,190 |
| Feb 11, 2026 | 165,000.00 | 173,000.00 | 163,400.00 | 169,300.00 | 169,300.00 | 3.87% | 42,013 |
| Feb 10, 2026 | 178,800.00 | 178,800.00 | 156,700.00 | 163,000.00 | 163,000.00 | -6.38% | 84,167 |
| Feb 9, 2026 | 170,000.00 | 180,000.00 | 170,000.00 | 174,100.00 | 174,100.00 | 2.84% | 38,923 |