Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam · Delayed Price · Currency is VND 18,800
-100 (-0.53%)
At close: Oct 22, 2025
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 5,204 |
| Oct 22, 2025 | 18,200.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | -0.53% | 4,900 |
| Oct 21, 2025 | 18,600.00 | 18,900.00 | 17,900.00 | 18,900.00 | 18,900.00 | -2.58% | 5,430 |
| Oct 20, 2025 | 18,900.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | -0.51% | 300 |
| Oct 17, 2025 | 19,000.00 | 19,800.00 | 17,700.00 | 19,500.00 | 19,500.00 | - | 10,354 |
| Oct 16, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 200 |
| Oct 15, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 814 |
| Oct 14, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -3.45% | 607 |
| Oct 13, 2025 | 19,600.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 3.57% | 2,204 |
| Oct 10, 2025 | 19,600.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | - | 800 |
| Oct 9, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 102 |
| Oct 8, 2025 | 19,200.00 | 19,900.00 | 19,000.00 | 19,600.00 | 19,600.00 | 2.08% | 10,853 |
| Oct 7, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.59% | 100 |
| Oct 6, 2025 | 19,000.00 | 19,000.00 | 18,100.00 | 18,900.00 | 18,900.00 | -2.07% | 6,900 |
| Oct 3, 2025 | 19,000.00 | 19,300.00 | 18,500.00 | 19,300.00 | 19,300.00 | 1.58% | 310 |
| Oct 2, 2025 | 19,400.00 | 19,400.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.15% | 15,820 |
| Oct 1, 2025 | 19,400.00 | 19,500.00 | 18,600.00 | 18,600.00 | 18,600.00 | -5.58% | 2,000 |
| Sep 30, 2025 | 18,700.00 | 19,900.00 | 18,300.00 | 19,700.00 | 19,700.00 | -2.96% | 17,001 |
| Sep 29, 2025 | 22,500.00 | 22,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -1.46% | 1,400 |
| Sep 26, 2025 | 18,700.00 | 20,600.00 | 18,700.00 | 20,600.00 | 20,600.00 | 9.57% | 53,282 |
| Sep 25, 2025 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 3.30% | 2,990 |
| Sep 23, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -1.09% | 200 |
| Sep 22, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 0.55% | 2,400 |
| Sep 18, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 3,605 |
| Sep 17, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 6,925 |
| Sep 16, 2025 | 18,400.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.08% | 9,366 |
| Sep 15, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | 2.21% | 6,900 |
| Sep 12, 2025 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 0.56% | 1,350 |
| Sep 11, 2025 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | - | 600 |
| Sep 10, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 18,400 |
| Sep 9, 2025 | 17,700.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.56% | 9,600 |
| Sep 8, 2025 | 17,500.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 0.56% | 35,710 |
| Sep 5, 2025 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 7,490 |
| Sep 4, 2025 | 17,800.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | - | 5,300 |
| Sep 3, 2025 | 17,700.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 0.56% | 7,800 |
| Aug 29, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 456 |
| Aug 28, 2025 | 17,600.00 | 17,700.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 3,030 |
| Aug 27, 2025 | 17,600.00 | 17,800.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 1,417 |
| Aug 26, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 1.15% | 820 |
| Aug 25, 2025 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 3,100 |
| Aug 22, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 7,600 |
| Aug 21, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | -0.56% | 11,984 |
| Aug 20, 2025 | 18,100.00 | 18,100.00 | 17,600.00 | 18,000.00 | 18,000.00 | -0.55% | 19,900 |
| Aug 19, 2025 | 17,800.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 0.56% | 13,241 |
| Aug 18, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | - | 8,912 |
| Aug 15, 2025 | 18,100.00 | 18,300.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.55% | 13,248 |
| Aug 14, 2025 | 18,300.00 | 18,300.00 | 17,800.00 | 18,100.00 | 18,100.00 | -1.09% | 11,003 |
| Aug 13, 2025 | 18,200.00 | 18,300.00 | 17,900.00 | 18,300.00 | 18,300.00 | - | 13,154 |
| Aug 12, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.54% | 8,505 |
| Aug 11, 2025 | 18,100.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | - | 5,141 |