Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam
· Delayed Price · Currency is VND 16,300
-200 (-1.21%)
At close: Dec 5, 2025
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 8,141 |
| Dec 4, 2025 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | - | 5,479 |
| Dec 3, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 400 |
| Dec 2, 2025 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.20% | 2,301 |
| Nov 28, 2025 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 2,100 |
| Nov 27, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 1,900 |
| Nov 25, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 901 |
| Nov 24, 2025 | 16,700.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.80% | 2,700 |
| Nov 21, 2025 | 17,000.00 | 17,200.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.91% | 3,069 |
| Nov 20, 2025 | 17,000.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | - | 1,900 |
| Nov 19, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 1,860 |
| Nov 18, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 400 |
| Nov 17, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.15% | 300 |
| Nov 14, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 3.57% | 200 |
| Nov 13, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -2.89% | 8,202 |
| Nov 12, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 17,300.00 | 17,300.00 | -0.57% | 13,900 |
| Nov 11, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 100 |
| Nov 10, 2025 | 17,900.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 400 |
| Nov 7, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.16% | 11,400 |
| Nov 6, 2025 | 17,700.00 | 17,700.00 | 17,200.00 | 17,200.00 | 17,200.00 | -3.37% | 24,710 |
| Nov 5, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 1,502 |
| Nov 4, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 610 |
| Nov 3, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 1,528 |
| Oct 31, 2025 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.26% | 1,900 |
| Oct 30, 2025 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 700 |
| Oct 29, 2025 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 2,232 |
| Oct 28, 2025 | 18,500.00 | 18,900.00 | 18,200.00 | 18,800.00 | 18,800.00 | -0.53% | 1,100 |
| Oct 27, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.53% | 619 |
| Oct 24, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 5,204 |
| Oct 22, 2025 | 18,200.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | -0.53% | 4,900 |
| Oct 21, 2025 | 18,600.00 | 18,900.00 | 17,900.00 | 18,900.00 | 18,900.00 | -2.58% | 5,430 |
| Oct 20, 2025 | 18,900.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | -0.51% | 300 |
| Oct 17, 2025 | 19,000.00 | 19,800.00 | 17,700.00 | 19,500.00 | 19,500.00 | - | 10,354 |
| Oct 16, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 200 |
| Oct 15, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 814 |
| Oct 14, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -3.45% | 607 |
| Oct 13, 2025 | 19,600.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 3.57% | 2,204 |
| Oct 10, 2025 | 19,600.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | - | 800 |
| Oct 9, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 102 |
| Oct 8, 2025 | 19,200.00 | 19,900.00 | 19,000.00 | 19,600.00 | 19,600.00 | 2.08% | 10,853 |
| Oct 7, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.59% | 100 |
| Oct 6, 2025 | 19,000.00 | 19,000.00 | 18,100.00 | 18,900.00 | 18,900.00 | -2.07% | 6,900 |
| Oct 3, 2025 | 19,000.00 | 19,300.00 | 18,500.00 | 19,300.00 | 19,300.00 | 1.58% | 310 |
| Oct 2, 2025 | 19,400.00 | 19,400.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.15% | 15,820 |
| Oct 1, 2025 | 19,400.00 | 19,500.00 | 18,600.00 | 18,600.00 | 18,600.00 | -5.58% | 2,000 |
| Sep 30, 2025 | 18,700.00 | 19,900.00 | 18,300.00 | 19,700.00 | 19,700.00 | -2.96% | 17,001 |
| Sep 29, 2025 | 22,500.00 | 22,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -1.46% | 1,400 |
| Sep 26, 2025 | 18,700.00 | 20,600.00 | 18,700.00 | 20,600.00 | 20,600.00 | 9.57% | 53,282 |
| Sep 25, 2025 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 3.30% | 2,990 |
| Sep 23, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -1.09% | 200 |
| Sep 22, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 0.55% | 2,400 |
| Sep 18, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 3,605 |
| Sep 17, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 6,925 |
| Sep 16, 2025 | 18,400.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.08% | 9,366 |
| Sep 15, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | 2.21% | 6,900 |
| 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 |