Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam · Delayed Price · Currency is VND 15,800
-200 (-1.25%)
At close: May 18, 2026
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 15,500.00 | 16,400.00 | 14,400.00 | 15,800.00 | 15,800.00 | -1.25% | 10,100 |
| May 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 300 |
| May 13, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.81% | 170 |
| May 8, 2026 | 16,100.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | - | 200 |
| May 6, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2.47% | 1,000 |
| Apr 24, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.99% | 400 |
| Apr 21, 2026 | 16,400.00 | 16,700.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1.21% | 551 |
| Apr 20, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 811 |
| Apr 17, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1.22% | 100 |
| Apr 16, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.61% | 300 |
| Apr 13, 2026 | 16,200.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | -1.81% | 2,000 |
| Apr 10, 2026 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 712 |
| Apr 8, 2026 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 1,300 |
| Apr 7, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 2.42% | 300 |
| Apr 3, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.79% | 300 |
| Apr 1, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 1,000 |
| Mar 31, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 1.20% | 501 |
| Mar 30, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 2.45% | 2,300 |
| Mar 27, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,200 |
| Mar 26, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 6,400 |
| Mar 25, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 400 |
| Mar 24, 2026 | 16,800.00 | 16,800.00 | 16,000.00 | 16,300.00 | 16,300.00 | -2.98% | 4,400 |
| Mar 23, 2026 | 16,600.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | -1.18% | 2,117 |
| Mar 20, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1.19% | 374 |
| Mar 19, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 930 |
| Mar 18, 2026 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 3,203 |
| Mar 17, 2026 | 16,600.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | - | 27,901 |
| Mar 16, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 900 |
| Mar 13, 2026 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.56% | 3,600 |
| Mar 12, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 3,005 |
| Mar 11, 2026 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.56% | 2,000 |
| Mar 10, 2026 | 16,800.00 | 17,900.00 | 16,800.00 | 17,900.00 | 17,900.00 | 7.19% | 600 |
| Mar 9, 2026 | 17,600.00 | 17,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | -4.57% | 11,705 |
| Mar 6, 2026 | 18,300.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | -4.37% | 1,101 |
| Mar 5, 2026 | 18,600.00 | 18,600.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.10% | 11,823 |
| Mar 4, 2026 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.69% | 11,320 |
| Mar 3, 2026 | 18,700.00 | 19,500.00 | 17,500.00 | 17,800.00 | 17,800.00 | -1.66% | 16,953 |
| Mar 2, 2026 | 17,300.00 | 18,100.00 | 17,300.00 | 18,100.00 | 18,100.00 | 4.62% | 7,328 |
| Feb 27, 2026 | 17,400.00 | 17,500.00 | 16,900.00 | 17,300.00 | 17,300.00 | - | 1,220 |
| Feb 26, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 1,090 |
| Feb 25, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 864 |
| Feb 24, 2026 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.57% | 1,600 |
| Feb 23, 2026 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | 2.94% | 1,250 |
| Feb 13, 2026 | 16,800.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.19% | 509 |
| Feb 12, 2026 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | - | 1,100 |
| Feb 11, 2026 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 8,010 |
| Feb 10, 2026 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 1,206 |
| Feb 9, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 400 |
| Feb 6, 2026 | 17,100.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | -2.31% | 7,301 |
| Feb 5, 2026 | 17,800.00 | 17,800.00 | 17,100.00 | 17,300.00 | 17,300.00 | -2.81% | 4,719 |