Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam
· Delayed Price · Currency is VND 150,000
-4,200 (-2.72%)
At close: Apr 28, 2026
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154,200.00 | 154,200.00 | 150,000.00 | 150,000.00 | 150,000.00 | -2.72% | 18,652 |
| Apr 24, 2026 | 158,000.00 | 158,500.00 | 148,000.00 | 154,200.00 | 154,200.00 | -2.41% | 36,924 |
| Apr 23, 2026 | 161,000.00 | 161,000.00 | 152,500.00 | 158,000.00 | 158,000.00 | -1.86% | 25,714 |
| Apr 22, 2026 | 159,000.00 | 167,300.00 | 158,700.00 | 161,000.00 | 161,000.00 | 1.26% | 21,808 |
| Apr 21, 2026 | 161,500.00 | 161,500.00 | 159,000.00 | 159,000.00 | 159,000.00 | -1.55% | 15,040 |
| Apr 20, 2026 | 164,000.00 | 164,000.00 | 160,100.00 | 161,500.00 | 161,500.00 | -0.31% | 12,007 |
| Apr 17, 2026 | 159,000.00 | 168,000.00 | 157,100.00 | 162,000.00 | 162,000.00 | 0.43% | 25,878 |
| Apr 16, 2026 | 165,000.00 | 166,000.00 | 160,300.00 | 161,300.00 | 161,300.00 | -2.24% | 21,952 |
| Apr 15, 2026 | 159,800.00 | 167,500.00 | 158,000.00 | 165,000.00 | 165,000.00 | 4.70% | 48,237 |
| Apr 14, 2026 | 162,000.00 | 162,000.00 | 155,000.00 | 157,600.00 | 157,600.00 | 0.90% | 34,085 |
| Apr 13, 2026 | 156,000.00 | 157,200.00 | 154,600.00 | 156,200.00 | 156,200.00 | 0.13% | 30,054 |
| Apr 10, 2026 | 156,100.00 | 157,000.00 | 155,000.00 | 156,000.00 | 156,000.00 | -0.06% | 32,810 |
| Apr 9, 2026 | 160,000.00 | 160,000.00 | 156,000.00 | 156,100.00 | 156,100.00 | -1.08% | 17,421 |
| Apr 8, 2026 | 151,500.00 | 162,000.00 | 151,500.00 | 157,800.00 | 157,800.00 | 4.37% | 18,042 |
| Apr 7, 2026 | 149,000.00 | 153,000.00 | 149,000.00 | 151,200.00 | 151,200.00 | 1.48% | 13,519 |
| Apr 6, 2026 | 156,000.00 | 156,000.00 | 147,700.00 | 149,000.00 | 149,000.00 | -4.73% | 41,889 |
| Apr 3, 2026 | 154,000.00 | 158,000.00 | 154,000.00 | 156,400.00 | 156,400.00 | 0.19% | 24,205 |
| Apr 2, 2026 | 161,500.00 | 161,500.00 | 154,600.00 | 156,100.00 | 156,100.00 | -4.53% | 46,228 |
| Apr 1, 2026 | 165,600.00 | 173,900.00 | 157,500.00 | 163,500.00 | 163,500.00 | -0.97% | 41,574 |
| Mar 31, 2026 | 170,000.00 | 175,000.00 | 163,300.00 | 165,100.00 | 165,100.00 | 2.42% | 46,580 |
| Mar 30, 2026 | 146,500.00 | 161,200.00 | 146,000.00 | 161,200.00 | 161,200.00 | 9.96% | 86,506 |
| Mar 27, 2026 | 142,000.00 | 150,000.00 | 142,000.00 | 146,600.00 | 146,600.00 | 3.24% | 36,796 |
| Mar 26, 2026 | 145,000.00 | 146,900.00 | 140,000.00 | 142,000.00 | 142,000.00 | -1.18% | 33,709 |
| Mar 25, 2026 | 140,000.00 | 145,800.00 | 140,000.00 | 143,700.00 | 143,700.00 | 5.97% | 34,631 |
| Mar 24, 2026 | 137,000.00 | 144,500.00 | 135,100.00 | 135,600.00 | 135,600.00 | 2.49% | 29,724 |
| Mar 23, 2026 | 147,000.00 | 147,500.00 | 132,300.00 | 132,300.00 | 132,300.00 | -10.00% | 76,906 |
| Mar 20, 2026 | 150,000.00 | 150,000.00 | 146,900.00 | 147,000.00 | 147,000.00 | -2.33% | 19,154 |
| Mar 19, 2026 | 152,000.00 | 156,000.00 | 149,000.00 | 150,500.00 | 150,500.00 | -4.44% | 49,327 |
| Mar 18, 2026 | 159,600.00 | 160,000.00 | 155,000.00 | 157,500.00 | 157,500.00 | -1.32% | 24,437 |
| Mar 17, 2026 | 154,500.00 | 161,500.00 | 154,500.00 | 159,600.00 | 159,600.00 | 3.64% | 44,389 |
| Mar 16, 2026 | 158,000.00 | 158,000.00 | 154,000.00 | 154,000.00 | 154,000.00 | -3.14% | 26,632 |
| Mar 13, 2026 | 159,100.00 | 166,000.00 | 158,000.00 | 159,000.00 | 159,000.00 | -0.06% | 31,276 |
| Mar 12, 2026 | 160,900.00 | 163,000.00 | 155,000.00 | 159,100.00 | 159,100.00 | -1.18% | 56,231 |
| Mar 11, 2026 | 170,000.00 | 170,000.00 | 156,500.00 | 161,000.00 | 161,000.00 | 1.90% | 61,222 |
| Mar 10, 2026 | 150,000.00 | 160,400.00 | 149,000.00 | 158,000.00 | 158,000.00 | 6.18% | 49,872 |
| Mar 9, 2026 | 165,300.00 | 165,300.00 | 148,800.00 | 148,800.00 | 148,800.00 | -9.98% | 130,836 |
| Mar 6, 2026 | 171,100.00 | 174,000.00 | 165,200.00 | 165,300.00 | 165,300.00 | -5.00% | 56,253 |
| Mar 5, 2026 | 175,000.00 | 183,000.00 | 170,500.00 | 174,000.00 | 174,000.00 | -0.91% | 34,217 |
| Mar 4, 2026 | 190,000.00 | 194,000.00 | 175,500.00 | 175,600.00 | 175,600.00 | -9.90% | 131,578 |
| Mar 3, 2026 | 205,000.00 | 212,000.00 | 192,000.00 | 194,900.00 | 194,900.00 | -3.18% | 70,544 |
| Mar 2, 2026 | 183,000.00 | 201,300.00 | 183,000.00 | 201,300.00 | 201,300.00 | 10.00% | 153,680 |
| Feb 27, 2026 | 181,900.00 | 191,400.00 | 180,700.00 | 183,000.00 | 183,000.00 | 1.39% | 84,042 |
| Feb 26, 2026 | 182,000.00 | 183,900.00 | 178,600.00 | 180,500.00 | 180,500.00 | -0.77% | 38,599 |
| Feb 25, 2026 | 180,100.00 | 184,500.00 | 178,200.00 | 181,900.00 | 181,900.00 | 1.85% | 70,343 |
| Feb 24, 2026 | 182,900.00 | 186,000.00 | 176,500.00 | 178,600.00 | 178,600.00 | -1.16% | 30,716 |
| Feb 23, 2026 | 187,000.00 | 187,000.00 | 179,300.00 | 180,700.00 | 180,700.00 | 6.29% | 56,285 |
| Feb 13, 2026 | 168,000.00 | 172,500.00 | 162,600.00 | 170,000.00 | 170,000.00 | -1.45% | 23,590 |
| Feb 12, 2026 | 169,300.00 | 174,700.00 | 169,300.00 | 172,500.00 | 172,500.00 | 1.89% | 28,190 |
| Feb 11, 2026 | 165,000.00 | 173,000.00 | 163,400.00 | 169,300.00 | 169,300.00 | 3.87% | 42,013 |
| Feb 10, 2026 | 178,800.00 | 178,800.00 | 156,700.00 | 163,000.00 | 163,000.00 | -6.38% | 84,167 |
| Feb 9, 2026 | 170,000.00 | 180,000.00 | 170,000.00 | 174,100.00 | 174,100.00 | 2.84% | 38,923 |
| Feb 6, 2026 | 188,500.00 | 188,500.00 | 169,300.00 | 169,300.00 | 169,300.00 | -9.99% | 184,963 |
| Feb 5, 2026 | 205,600.00 | 209,900.00 | 188,000.00 | 188,100.00 | 188,100.00 | -8.51% | 98,249 |
| Feb 4, 2026 | 203,900.00 | 212,000.00 | 200,100.00 | 205,600.00 | 205,600.00 | 4.90% | 45,947 |
| Feb 3, 2026 | 209,100.00 | 222,000.00 | 187,000.00 | 196,000.00 | 196,000.00 | -5.63% | 201,484 |
| Feb 2, 2026 | 229,900.00 | 229,900.00 | 207,700.00 | 207,700.00 | 207,700.00 | -9.97% | 80,378 |
| Jan 30, 2026 | 236,300.00 | 236,300.00 | 215,200.00 | 230,700.00 | 230,700.00 | 7.35% | 295,745 |
| Jan 29, 2026 | 214,900.00 | 214,900.00 | 214,800.00 | 214,900.00 | 214,900.00 | 9.98% | 45,622 |
| Jan 28, 2026 | 180,100.00 | 195,400.00 | 180,100.00 | 195,400.00 | 195,400.00 | 9.96% | 205,362 |
| Jan 27, 2026 | 179,000.00 | 181,800.00 | 172,100.00 | 177,700.00 | 177,700.00 | 7.50% | 204,403 |
| Jan 26, 2026 | 152,000.00 | 165,300.00 | 152,000.00 | 165,300.00 | 165,300.00 | 9.98% | 93,718 |
| Jan 23, 2026 | 154,000.00 | 154,000.00 | 149,500.00 | 150,300.00 | 150,300.00 | 0.20% | 63,650 |
| Jan 22, 2026 | 160,000.00 | 165,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | -5.66% | 81,495 |
| Jan 21, 2026 | 169,000.00 | 169,000.00 | 156,000.00 | 159,000.00 | 159,000.00 | -5.86% | 63,779 |
| Jan 20, 2026 | 157,500.00 | 172,500.00 | 157,500.00 | 168,900.00 | 168,900.00 | 7.37% | 127,111 |
| Jan 19, 2026 | 159,700.00 | 159,700.00 | 148,000.00 | 157,300.00 | 157,300.00 | 8.33% | 115,169 |
| Jan 16, 2026 | 153,400.00 | 157,000.00 | 145,000.00 | 145,200.00 | 145,200.00 | -5.28% | 66,175 |
| Jan 15, 2026 | 155,000.00 | 162,900.00 | 152,300.00 | 153,300.00 | 153,300.00 | 1.93% | 79,685 |
| Jan 14, 2026 | 136,800.00 | 150,400.00 | 136,800.00 | 150,400.00 | 150,400.00 | 9.94% | 131,666 |
| Jan 13, 2026 | 151,000.00 | 151,000.00 | 135,900.00 | 136,800.00 | 136,800.00 | -9.40% | 97,944 |
| Jan 12, 2026 | 164,900.00 | 164,900.00 | 147,000.00 | 151,000.00 | 151,000.00 | -2.58% | 60,060 |
| Jan 9, 2026 | 158,800.00 | 158,800.00 | 144,400.00 | 155,000.00 | 155,000.00 | 7.34% | 351,857 |
| Jan 8, 2026 | 144,400.00 | 144,400.00 | 144,400.00 | 144,400.00 | 144,400.00 | 9.98% | 39,513 |
| Jan 7, 2026 | 131,000.00 | 131,300.00 | 125,000.00 | 131,300.00 | 131,300.00 | 9.97% | 38,673 |
| Jan 6, 2026 | 119,400.00 | 119,400.00 | 118,900.00 | 119,400.00 | 119,400.00 | 9.94% | 38,464 |
| Jan 5, 2026 | 103,900.00 | 108,600.00 | 103,900.00 | 108,600.00 | 108,600.00 | 9.92% | 48,907 |
| Dec 31, 2025 | 90,000.00 | 98,800.00 | 90,000.00 | 98,800.00 | 98,800.00 | 9.90% | 72,762 |
| Dec 30, 2025 | 91,500.00 | 91,500.00 | 89,400.00 | 89,900.00 | 89,900.00 | -1.32% | 29,573 |
| Dec 29, 2025 | 88,500.00 | 93,000.00 | 88,500.00 | 91,100.00 | 91,100.00 | 2.59% | 34,985 |
| Dec 26, 2025 | 92,000.00 | 92,000.00 | 83,900.00 | 88,800.00 | 88,800.00 | -3.48% | 46,572 |
| Dec 25, 2025 | 92,700.00 | 93,200.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.76% | 37,740 |
| Dec 24, 2025 | 92,900.00 | 93,400.00 | 91,500.00 | 92,700.00 | 92,700.00 | - | 32,248 |
| Dec 23, 2025 | 93,000.00 | 94,800.00 | 92,600.00 | 92,700.00 | 92,700.00 | - | 36,937 |
| Dec 22, 2025 | 92,300.00 | 95,300.00 | 92,200.00 | 92,700.00 | 92,700.00 | 0.43% | 33,054 |
| Dec 19, 2025 | 93,000.00 | 96,100.00 | 92,000.00 | 92,300.00 | 92,300.00 | -0.75% | 32,767 |
| Dec 18, 2025 | 98,900.00 | 98,900.00 | 92,000.00 | 93,000.00 | 93,000.00 | -5.97% | 60,483 |
| Dec 17, 2025 | 96,800.00 | 102,000.00 | 96,000.00 | 98,900.00 | 98,900.00 | 2.70% | 27,713 |
| Dec 16, 2025 | 106,900.00 | 106,900.00 | 96,200.00 | 96,300.00 | 96,300.00 | -9.83% | 142,449 |
| Dec 15, 2025 | 114,000.00 | 114,000.00 | 102,000.00 | 106,800.00 | 106,800.00 | -5.49% | 37,402 |
| Dec 12, 2025 | 115,000.00 | 116,500.00 | 113,000.00 | 113,000.00 | 113,000.00 | 0.09% | 42,225 |
| Dec 11, 2025 | 110,200.00 | 114,000.00 | 110,200.00 | 112,900.00 | 112,900.00 | 2.17% | 481,722 |
| Dec 10, 2025 | 115,000.00 | 115,000.00 | 110,500.00 | 110,500.00 | 110,500.00 | -4.74% | 51,735 |
| Dec 9, 2025 | 118,000.00 | 118,000.00 | 111,400.00 | 116,000.00 | 116,000.00 | -1.69% | 56,765 |
| Dec 8, 2025 | 124,000.00 | 124,200.00 | 116,000.00 | 118,000.00 | 118,000.00 | -4.84% | 48,566 |
| 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 |