Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam · Delayed Price · Currency is VND 19,400
+200 (1.04%)
At close: Jan 30, 2026
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 16,800.00 | 18,000.00 | 16,800.00 | 17,500.00 | 17,500.00 | -2.78% | 15,210 |
| Feb 2, 2026 | 19,400.00 | 19,400.00 | 17,500.00 | 18,000.00 | 18,000.00 | -7.22% | 25,400 |
| Jan 30, 2026 | 19,300.00 | 20,700.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.04% | 24,345 |
| Jan 29, 2026 | 18,000.00 | 19,200.00 | 17,900.00 | 19,200.00 | 19,200.00 | 9.09% | 62,650 |
| Jan 28, 2026 | 17,300.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 1.73% | 1,400 |
| Jan 27, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.70% | 7,901 |
| Jan 26, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 17,600.00 | 17,600.00 | -4.35% | 1,600 |
| Jan 23, 2026 | 18,000.00 | 18,500.00 | 17,300.00 | 18,400.00 | 18,400.00 | -3.16% | 4,350 |
| Jan 22, 2026 | 18,800.00 | 19,100.00 | 18,000.00 | 19,000.00 | 19,000.00 | 1.06% | 5,175 |
| Jan 21, 2026 | 18,900.00 | 18,900.00 | 17,900.00 | 18,800.00 | 18,800.00 | -0.53% | 13,350 |
| Jan 20, 2026 | 17,300.00 | 18,900.00 | 17,300.00 | 18,900.00 | 18,900.00 | 9.88% | 18,841 |
| Jan 19, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.15% | 6,600 |
| Jan 16, 2026 | 17,800.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 12,352 |
| Jan 15, 2026 | 17,200.00 | 17,400.00 | 16,700.00 | 17,400.00 | 17,400.00 | 2.35% | 22,526 |
| Jan 14, 2026 | 16,700.00 | 17,900.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.80% | 11,729 |
| Jan 13, 2026 | 16,700.00 | 17,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | -7.22% | 39,193 |
| Jan 12, 2026 | 20,000.00 | 20,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 21,497 |
| Jan 9, 2026 | 20,800.00 | 20,800.00 | 17,600.00 | 19,900.00 | 19,900.00 | 4.74% | 33,608 |
| Jan 8, 2026 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 9.83% | 76,885 |
| Jan 7, 2026 | 15,800.00 | 17,300.00 | 15,700.00 | 17,300.00 | 17,300.00 | 9.49% | 29,700 |
| Jan 6, 2026 | 15,400.00 | 15,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | -2.47% | 2,000 |
| Dec 31, 2025 | 15,300.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 5.88% | 2,229 |
| Dec 30, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 300 |
| Dec 29, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 2,601 |
| Dec 26, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 306 |
| Dec 25, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1.96% | 100 |
| Dec 24, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.16% | 6,000 |
| Dec 23, 2025 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 4,901 |
| Dec 22, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 507 |
| Dec 19, 2025 | 16,000.00 | 16,100.00 | 15,500.00 | 15,900.00 | 15,900.00 | -3.64% | 5,800 |
| Dec 18, 2025 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 300 |
| Dec 17, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.23% | 100 |
| Dec 15, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 200 |
| Dec 11, 2025 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 3,018 |
| Dec 9, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,954 |
| Dec 8, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 2,700 |
| Dec 5, 2025 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 8,141 |
| Dec 4, 2025 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | - | 5,479 |
| Dec 3, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 400 |
| Dec 2, 2025 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.20% | 2,301 |
| Nov 28, 2025 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 2,100 |
| Nov 27, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 1,900 |
| Nov 25, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 901 |
| Nov 24, 2025 | 16,700.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.80% | 2,700 |
| Nov 21, 2025 | 17,000.00 | 17,200.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.91% | 3,069 |
| Nov 20, 2025 | 17,000.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | - | 1,900 |
| Nov 19, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 1,860 |
| Nov 18, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 400 |
| Nov 17, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.15% | 300 |
| Nov 14, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 3.57% | 200 |