Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam · Delayed Price · Currency is VND 16,500
-200 (-1.20%)
At close: Dec 2, 2025
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -2.89% | 8,202 |
| Nov 12, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 17,300.00 | 17,300.00 | -0.57% | 13,900 |
| Nov 11, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 100 |
| Nov 10, 2025 | 17,900.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 400 |
| Nov 7, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.16% | 11,400 |
| Nov 6, 2025 | 17,700.00 | 17,700.00 | 17,200.00 | 17,200.00 | 17,200.00 | -3.37% | 24,710 |
| Nov 5, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 1,502 |
| Nov 4, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 610 |
| Nov 3, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 1,528 |
| Oct 31, 2025 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.26% | 1,900 |
| Oct 30, 2025 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 700 |
| Oct 29, 2025 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 2,232 |
| Oct 28, 2025 | 18,500.00 | 18,900.00 | 18,200.00 | 18,800.00 | 18,800.00 | -0.53% | 1,100 |
| Oct 27, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.53% | 619 |
| 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 |