Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam
· Delayed Price · Currency is VND 124,000
-4,200 (-3.28%)
At close: Dec 5, 2025
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128,200.00 | 128,700.00 | 123,900.00 | 124,000.00 | 124,000.00 | -3.28% | 52,668 |
| Dec 4, 2025 | 130,000.00 | 134,000.00 | 126,200.00 | 128,200.00 | 128,200.00 | 4.06% | 105,840 |
| Dec 3, 2025 | 112,000.00 | 123,200.00 | 112,000.00 | 123,200.00 | 123,200.00 | 10.00% | 63,463 |
| Dec 2, 2025 | 120,100.00 | 120,100.00 | 108,500.00 | 112,000.00 | 112,000.00 | -6.74% | 624,939 |
| Dec 1, 2025 | 133,400.00 | 133,400.00 | 120,100.00 | 120,100.00 | 120,100.00 | -9.97% | 247,841 |
| Nov 28, 2025 | 148,200.00 | 148,200.00 | 133,400.00 | 133,400.00 | 133,400.00 | -9.99% | 382,132 |
| Nov 27, 2025 | 146,000.00 | 149,100.00 | 145,600.00 | 148,200.00 | 148,200.00 | 1.51% | 80,481 |
| Nov 26, 2025 | 144,000.00 | 150,000.00 | 142,500.00 | 146,000.00 | 146,000.00 | 1.39% | 55,620 |
| Nov 25, 2025 | 148,000.00 | 148,500.00 | 144,000.00 | 144,000.00 | 144,000.00 | -2.70% | 60,394 |
| Nov 24, 2025 | 151,500.00 | 151,500.00 | 146,000.00 | 148,000.00 | 148,000.00 | -1.33% | 40,198 |
| Nov 21, 2025 | 151,000.00 | 151,200.00 | 147,900.00 | 150,000.00 | 150,000.00 | -0.99% | 50,535 |
| Nov 20, 2025 | 152,500.00 | 153,500.00 | 151,000.00 | 151,500.00 | 151,500.00 | -0.46% | 10,478 |
| Nov 19, 2025 | 156,000.00 | 156,000.00 | 150,300.00 | 152,200.00 | 152,200.00 | -1.10% | 12,107 |
| Nov 18, 2025 | 154,000.00 | 155,000.00 | 153,300.00 | 153,900.00 | 153,900.00 | -0.06% | 33,079 |
| Nov 17, 2025 | 154,100.00 | 156,000.00 | 153,000.00 | 154,000.00 | 154,000.00 | -0.06% | 27,150 |
| Nov 14, 2025 | 155,000.00 | 155,000.00 | 154,100.00 | 154,100.00 | 154,100.00 | 0.39% | 16,217 |
| Nov 13, 2025 | 155,900.00 | 157,000.00 | 153,000.00 | 153,500.00 | 153,500.00 | 0.46% | 24,046 |
| Nov 12, 2025 | 156,000.00 | 157,000.00 | 152,400.00 | 152,800.00 | 152,800.00 | 1.19% | 11,355 |
| Nov 11, 2025 | 150,000.00 | 157,200.00 | 150,000.00 | 151,000.00 | 151,000.00 | 1.75% | 32,011 |
| Nov 10, 2025 | 156,300.00 | 156,300.00 | 148,400.00 | 148,400.00 | 148,400.00 | -5.05% | 78,870 |
| Nov 7, 2025 | 157,600.00 | 158,900.00 | 155,000.00 | 156,300.00 | 156,300.00 | -1.64% | 34,847 |
| Nov 6, 2025 | 158,900.00 | 163,000.00 | 158,900.00 | 158,900.00 | 158,900.00 | - | 31,146 |
| Nov 5, 2025 | 160,500.00 | 160,900.00 | 158,300.00 | 158,900.00 | 158,900.00 | -1.00% | 29,819 |
| Nov 4, 2025 | 160,000.00 | 160,500.00 | 157,000.00 | 160,500.00 | 160,500.00 | 0.31% | 28,038 |
| Nov 3, 2025 | 161,000.00 | 167,500.00 | 160,000.00 | 160,000.00 | 160,000.00 | - | 64,449 |
| Oct 31, 2025 | 160,500.00 | 164,600.00 | 160,000.00 | 160,000.00 | 160,000.00 | -0.31% | 48,556 |
| Oct 30, 2025 | 164,700.00 | 168,500.00 | 160,500.00 | 160,500.00 | 160,500.00 | -2.49% | 20,416 |
| Oct 29, 2025 | 159,300.00 | 174,900.00 | 158,000.00 | 164,600.00 | 164,600.00 | 3.52% | 38,722 |
| Oct 28, 2025 | 158,800.00 | 159,300.00 | 153,500.00 | 159,000.00 | 159,000.00 | 0.13% | 50,821 |
| Oct 27, 2025 | 165,000.00 | 166,000.00 | 158,000.00 | 158,800.00 | 158,800.00 | -3.76% | 61,285 |
| Oct 24, 2025 | 165,000.00 | 170,400.00 | 163,000.00 | 165,000.00 | 165,000.00 | - | 57,703 |
| Oct 23, 2025 | 180,500.00 | 180,500.00 | 165,000.00 | 165,000.00 | 165,000.00 | -8.59% | 103,048 |
| Oct 22, 2025 | 181,700.00 | 181,700.00 | 173,000.00 | 180,500.00 | 180,500.00 | -1.26% | 66,669 |
| Oct 21, 2025 | 182,000.00 | 192,500.00 | 180,000.00 | 182,800.00 | 182,800.00 | 2.58% | 65,551 |
| Oct 20, 2025 | 172,700.00 | 189,900.00 | 172,700.00 | 178,200.00 | 178,200.00 | 3.18% | 228,612 |
| Oct 17, 2025 | 160,000.00 | 172,700.00 | 160,000.00 | 172,700.00 | 172,700.00 | 10.00% | 196,233 |
| Oct 16, 2025 | 154,900.00 | 161,800.00 | 154,900.00 | 157,000.00 | 157,000.00 | 1.36% | 51,633 |
| Oct 15, 2025 | 158,000.00 | 165,000.00 | 150,000.00 | 154,900.00 | 154,900.00 | -5.55% | 90,415 |
| Oct 14, 2025 | 169,900.00 | 178,000.00 | 156,000.00 | 164,000.00 | 164,000.00 | -0.30% | 94,323 |
| Oct 13, 2025 | 157,600.00 | 164,500.00 | 155,000.00 | 164,500.00 | 164,500.00 | 9.96% | 112,474 |
| Oct 10, 2025 | 150,600.00 | 151,000.00 | 147,300.00 | 149,600.00 | 149,600.00 | 1.56% | 13,111 |
| Oct 9, 2025 | 145,000.00 | 147,600.00 | 145,000.00 | 147,300.00 | 147,300.00 | -0.14% | 11,993 |
| Oct 8, 2025 | 149,700.00 | 149,700.00 | 147,200.00 | 147,500.00 | 147,500.00 | 1.24% | 16,003 |
| Oct 7, 2025 | 146,000.00 | 148,000.00 | 145,700.00 | 145,700.00 | 145,700.00 | 0.14% | 5,918 |
| Oct 6, 2025 | 149,500.00 | 149,800.00 | 145,200.00 | 145,500.00 | 145,500.00 | 0.14% | 16,376 |
| Oct 3, 2025 | 148,100.00 | 149,000.00 | 144,100.00 | 145,300.00 | 145,300.00 | -1.82% | 20,802 |
| Oct 2, 2025 | 154,600.00 | 154,600.00 | 148,000.00 | 148,000.00 | 148,000.00 | -4.27% | 21,131 |
| Oct 1, 2025 | 165,000.00 | 165,000.00 | 151,900.00 | 154,600.00 | 154,600.00 | -0.90% | 20,610 |
| Sep 30, 2025 | 160,800.00 | 160,800.00 | 150,500.00 | 156,000.00 | 156,000.00 | -2.99% | 19,256 |
| Sep 29, 2025 | 162,000.00 | 172,000.00 | 160,000.00 | 160,800.00 | 160,800.00 | 0.12% | 47,308 |
| Sep 26, 2025 | 147,600.00 | 160,600.00 | 146,100.00 | 160,600.00 | 160,600.00 | 10.00% | 74,839 |
| Sep 25, 2025 | 145,000.00 | 147,900.00 | 145,000.00 | 146,000.00 | 146,000.00 | 0.69% | 7,811 |
| Sep 24, 2025 | 144,700.00 | 146,600.00 | 143,600.00 | 145,000.00 | 145,000.00 | 0.28% | 9,003 |
| Sep 23, 2025 | 146,000.00 | 148,500.00 | 144,600.00 | 144,600.00 | 144,600.00 | -0.28% | 7,316 |
| Sep 22, 2025 | 150,000.00 | 150,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | -3.27% | 12,778 |
| Sep 19, 2025 | 150,000.00 | 152,000.00 | 149,500.00 | 149,900.00 | 149,900.00 | -0.07% | 2,521 |
| Sep 18, 2025 | 150,300.00 | 153,200.00 | 149,900.00 | 150,000.00 | 150,000.00 | -0.20% | 9,199 |
| Sep 17, 2025 | 150,300.00 | 151,500.00 | 150,000.00 | 150,300.00 | 150,300.00 | - | 6,316 |
| Sep 16, 2025 | 154,800.00 | 154,800.00 | 150,000.00 | 150,300.00 | 150,300.00 | -1.12% | 18,752 |
| Sep 15, 2025 | 152,100.00 | 153,800.00 | 143,900.00 | 152,000.00 | 152,000.00 | -0.65% | 12,500 |
| Sep 12, 2025 | 151,100.00 | 153,800.00 | 151,000.00 | 153,000.00 | 153,000.00 | 1.32% | 3,476 |
| Sep 11, 2025 | 154,800.00 | 154,800.00 | 148,300.00 | 151,000.00 | 151,000.00 | -2.45% | 20,100 |
| Sep 10, 2025 | 152,300.00 | 156,000.00 | 152,300.00 | 154,800.00 | 154,800.00 | 1.64% | 6,548 |
| Sep 9, 2025 | 153,900.00 | 155,500.00 | 152,000.00 | 152,300.00 | 152,300.00 | -1.10% | 14,100 |
| Sep 8, 2025 | 158,000.00 | 158,000.00 | 153,700.00 | 154,000.00 | 154,000.00 | -2.53% | 23,474 |
| Sep 5, 2025 | 160,000.00 | 160,000.00 | 157,500.00 | 158,000.00 | 158,000.00 | -0.32% | 7,605 |
| Sep 4, 2025 | 156,500.00 | 159,900.00 | 156,500.00 | 158,500.00 | 158,500.00 | 1.60% | 21,299 |
| Sep 3, 2025 | 160,000.00 | 160,000.00 | 155,700.00 | 156,000.00 | 156,000.00 | 1.83% | 21,502 |
| Aug 29, 2025 | 157,000.00 | 157,300.00 | 153,200.00 | 153,200.00 | 153,200.00 | -2.30% | 14,586 |
| Aug 28, 2025 | 155,600.00 | 157,600.00 | 153,100.00 | 156,800.00 | 156,800.00 | 0.84% | 20,574 |
| Aug 27, 2025 | 149,000.00 | 160,000.00 | 148,600.00 | 155,500.00 | 155,500.00 | 5.07% | 26,947 |
| Aug 26, 2025 | 153,100.00 | 153,100.00 | 146,800.00 | 148,000.00 | 148,000.00 | -3.33% | 40,717 |
| Aug 25, 2025 | 157,000.00 | 160,000.00 | 153,100.00 | 153,100.00 | 153,100.00 | -2.48% | 10,558 |
| Aug 22, 2025 | 161,500.00 | 161,500.00 | 155,000.00 | 157,000.00 | 157,000.00 | -2.79% | 63,219 |
| Aug 21, 2025 | 166,700.00 | 166,700.00 | 161,000.00 | 161,500.00 | 161,500.00 | -1.46% | 18,870 |
| Aug 20, 2025 | 162,400.00 | 167,000.00 | 161,200.00 | 163,900.00 | 163,900.00 | 0.92% | 18,947 |
| Aug 19, 2025 | 164,000.00 | 164,000.00 | 162,000.00 | 162,400.00 | 162,400.00 | -0.98% | 34,515 |
| Aug 18, 2025 | 166,500.00 | 166,500.00 | 163,500.00 | 164,000.00 | 164,000.00 | -1.50% | 33,249 |
| Aug 15, 2025 | 169,300.00 | 170,200.00 | 166,500.00 | 166,500.00 | 166,500.00 | -1.25% | 34,939 |
| Aug 14, 2025 | 167,200.00 | 168,600.00 | 164,000.00 | 168,600.00 | 168,600.00 | 1.57% | 46,284 |
| Aug 13, 2025 | 168,000.00 | 168,000.00 | 166,000.00 | 166,000.00 | 164,500.00 | -0.66% | 35,989 |
| Aug 12, 2025 | 169,400.00 | 169,400.00 | 167,000.00 | 167,100.00 | 165,590.06 | -0.54% | 27,942 |
| Aug 11, 2025 | 169,000.00 | 170,200.00 | 167,000.00 | 168,000.00 | 166,481.93 | -0.12% | 29,147 |
| Aug 8, 2025 | 168,500.00 | 168,700.00 | 167,000.00 | 168,200.00 | 166,680.12 | -0.18% | 21,896 |
| Aug 7, 2025 | 168,000.00 | 169,400.00 | 168,000.00 | 168,500.00 | 166,977.41 | 1.38% | 25,039 |
| Aug 6, 2025 | 165,500.00 | 168,500.00 | 165,500.00 | 166,200.00 | 164,698.19 | 0.42% | 15,363 |
| Aug 5, 2025 | 168,000.00 | 169,000.00 | 165,000.00 | 165,500.00 | 164,004.52 | -1.19% | 33,519 |
| Aug 4, 2025 | 167,900.00 | 167,900.00 | 164,800.00 | 167,500.00 | 165,986.45 | 2.07% | 16,596 |
| Aug 1, 2025 | 163,600.00 | 166,200.00 | 163,000.00 | 164,100.00 | 162,617.17 | - | 28,169 |
| Jul 31, 2025 | 168,000.00 | 168,000.00 | 163,500.00 | 164,100.00 | 162,617.17 | -1.03% | 41,137 |
| Jul 30, 2025 | 164,100.00 | 171,800.00 | 164,100.00 | 165,800.00 | 164,301.81 | 1.04% | 30,393 |
| Jul 29, 2025 | 175,000.00 | 175,300.00 | 157,500.00 | 164,100.00 | 162,617.17 | -6.23% | 80,809 |
| Jul 28, 2025 | 182,000.00 | 182,000.00 | 175,000.00 | 175,000.00 | 173,418.67 | -1.69% | 79,643 |
| Jul 25, 2025 | 180,000.00 | 183,900.00 | 176,800.00 | 178,000.00 | 176,391.57 | -0.50% | 40,455 |
| Jul 24, 2025 | 188,000.00 | 189,100.00 | 176,000.00 | 178,900.00 | 177,283.43 | -4.84% | 55,274 |
| Jul 23, 2025 | 205,000.00 | 210,500.00 | 188,000.00 | 188,000.00 | 186,301.20 | -1.78% | 62,566 |
| Jul 22, 2025 | 178,000.00 | 191,400.00 | 177,900.00 | 191,400.00 | 189,670.48 | 10.00% | 151,949 |
| Jul 21, 2025 | 172,900.00 | 181,600.00 | 172,900.00 | 174,000.00 | 172,427.71 | 0.64% | 34,911 |
| Jul 18, 2025 | 169,400.00 | 179,000.00 | 169,400.00 | 172,900.00 | 171,337.65 | 2.67% | 52,252 |
| Jul 17, 2025 | 165,300.00 | 172,400.00 | 164,800.00 | 168,400.00 | 166,878.31 | 1.88% | 58,742 |