Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam · Delayed Price · Currency is VND 18,000
0.00 (0.00%)
At close: Sep 11, 2025
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | - | 19,039 |
| Aug 7, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | - | 6,051 |
| Aug 6, 2025 | 18,100.00 | 18,600.00 | 17,600.00 | 18,400.00 | 18,400.00 | - | 3,614 |
| Aug 5, 2025 | 18,500.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.60% | 18,763 |
| Aug 4, 2025 | 19,000.00 | 19,000.00 | 18,300.00 | 18,700.00 | 18,700.00 | -1.06% | 5,320 |
| Aug 1, 2025 | 18,100.00 | 19,900.00 | 18,100.00 | 18,900.00 | 18,900.00 | 4.42% | 19,977 |
| Jul 31, 2025 | 18,300.00 | 18,300.00 | 17,600.00 | 18,100.00 | 18,100.00 | - | 13,001 |
| Jul 30, 2025 | 17,900.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.69% | 10,000 |
| Jul 29, 2025 | 18,000.00 | 18,700.00 | 17,600.00 | 17,800.00 | 17,800.00 | -4.30% | 6,866 |
| Jul 28, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1.64% | 12,512 |
| Jul 25, 2025 | 18,200.00 | 18,900.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 8,705 |
| Jul 24, 2025 | 19,000.00 | 19,000.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.74% | 14,514 |
| Jul 23, 2025 | 19,400.00 | 19,600.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.06% | 10,514 |
| Jul 22, 2025 | 18,800.00 | 19,600.00 | 18,600.00 | 19,400.00 | 19,400.00 | 4.86% | 40,748 |
| Jul 21, 2025 | 17,600.00 | 18,800.00 | 17,600.00 | 18,500.00 | 18,500.00 | 3.35% | 16,601 |
| Jul 18, 2025 | 17,900.00 | 18,200.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.56% | 6,632 |
| Jul 17, 2025 | 18,100.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 1,103 |
| Jul 16, 2025 | 17,600.00 | 18,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 2.27% | 12,045 |
| Jul 15, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 14,232 |
| Jul 14, 2025 | 18,300.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.30% | 19,507 |
| Jul 11, 2025 | 18,100.00 | 19,000.00 | 18,100.00 | 18,200.00 | 18,200.00 | 1.11% | 21,837 |
| Jul 10, 2025 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 7,051 |
| Jul 9, 2025 | 17,800.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 15,620 |
| Jul 8, 2025 | 18,100.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 0.56% | 7,914 |
| Jul 7, 2025 | 17,700.00 | 17,900.00 | 17,500.00 | 17,700.00 | 17,700.00 | -1.12% | 8,700 |
| Jul 4, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | - | 3,300 |
| Jul 3, 2025 | 18,300.00 | 18,600.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 5,637 |