Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam · Delayed Price · Currency is VND 12,300
-200 (-1.60%)
At close: Oct 9, 2026
HNX:MVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 300 |
| Oct 8, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 1,800 |
| Oct 7, 2026 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 3,300 |
| Oct 6, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1.63% | 300 |
| Oct 5, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | -2.38% | 6,200 |
| Oct 1, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 2,000 |
| Sep 30, 2026 | 11,400.00 | 12,500.00 | 11,300.00 | 12,500.00 | 12,500.00 | - | 2,500 |
| Sep 29, 2026 | 11,500.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | -0.79% | 200 |
| Sep 28, 2026 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | - | 500 |
| Sep 24, 2026 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 9,200 |
| Sep 23, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -5.93% | 100 |
| Sep 22, 2026 | 12,700.00 | 13,500.00 | 12,700.00 | 13,500.00 | 13,500.00 | - | 767 |
| Sep 18, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.57% | 1,200 |
| Sep 10, 2026 | 14,200.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | -1.41% | 400 |
| Sep 4, 2026 | 13,500.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | - | 5,500 |
| Sep 3, 2026 | 15,000.00 | 15,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | -8.39% | 1,000 |
| Aug 27, 2026 | 14,400.00 | 15,500.00 | 14,400.00 | 15,500.00 | 15,500.00 | -0.64% | 4,700 |
| Aug 26, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1.96% | 100 |
| Aug 21, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 300 |
| Aug 12, 2026 | 14,300.00 | 15,400.00 | 14,300.00 | 15,400.00 | 15,400.00 | - | 202 |
| Aug 10, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 15,400.00 | 15,400.00 | 0.65% | 5,000 |
| Aug 7, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | 3.38% | 1,200 |
| Aug 6, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 127 |
| Aug 4, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 6.29% | 100 |
| Jul 31, 2026 | 15,700.00 | 15,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -8.92% | 3,901 |
| Jul 28, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -9.77% | 3,356 |
| Jul 27, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 4.82% | 100 |
| Jul 21, 2026 | 16,000.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | -0.60% | 200 |
| Jul 10, 2026 | 16,000.00 | 16,700.00 | 16,000.00 | 16,700.00 | 16,700.00 | 4.38% | 2,200 |
| Jul 7, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3.23% | 100 |
| Jul 6, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -7.74% | 700 |
| Jun 23, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 8.39% | 135 |
| Jun 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 100 |
| Jun 19, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 100 |
| Jun 16, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.89% | 150 |
| Jun 12, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 400 |
| Jun 11, 2026 | 15,600.00 | 15,900.00 | 14,600.00 | 15,900.00 | 15,900.00 | - | 1,224 |
| Jun 10, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 400 |
| Jun 9, 2026 | 16,100.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.58% | 6,201 |
| Jun 8, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 200 |
| Jun 5, 2026 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.28% | 200 |
| Jun 4, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 1,000 |
| Jun 3, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 20,707 |
| Jun 2, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | -2.50% | 300 |
| Jun 1, 2026 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.56% | 402 |
| May 29, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.89% | 204 |
| May 28, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 100 |
| May 27, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.63% | 100 |
| May 26, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 142 |
| May 25, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.64% | 1,101 |