Vinacomin - VietBac Mining Industry Holding Corporation (HNX:MVB)
Vietnam
· Delayed Price · Currency is VND 16,200
0.00 (0.00%)
At close: Apr 24, 2026
HNX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 17,500.00 | 17,800.00 | 17,100.00 | 17,800.00 | 17,800.00 | 1.71% | 1,509 |
| Feb 3, 2026 | 16,800.00 | 18,000.00 | 16,800.00 | 17,500.00 | 17,500.00 | -2.78% | 15,210 |
| Feb 2, 2026 | 19,400.00 | 19,400.00 | 17,500.00 | 18,000.00 | 18,000.00 | -7.22% | 25,400 |
| Jan 30, 2026 | 19,300.00 | 20,700.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.04% | 24,345 |
| Jan 29, 2026 | 18,000.00 | 19,200.00 | 17,900.00 | 19,200.00 | 19,200.00 | 9.09% | 62,650 |
| Jan 28, 2026 | 17,300.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 1.73% | 1,400 |
| Jan 27, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.70% | 7,901 |
| Jan 26, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 17,600.00 | 17,600.00 | -4.35% | 1,600 |
| Jan 23, 2026 | 18,000.00 | 18,500.00 | 17,300.00 | 18,400.00 | 18,400.00 | -3.16% | 4,350 |
| Jan 22, 2026 | 18,800.00 | 19,100.00 | 18,000.00 | 19,000.00 | 19,000.00 | 1.06% | 5,175 |
| Jan 21, 2026 | 18,900.00 | 18,900.00 | 17,900.00 | 18,800.00 | 18,800.00 | -0.53% | 13,350 |
| Jan 20, 2026 | 17,300.00 | 18,900.00 | 17,300.00 | 18,900.00 | 18,900.00 | 9.88% | 18,841 |
| Jan 19, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.15% | 6,600 |
| Jan 16, 2026 | 17,800.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 12,352 |
| Jan 15, 2026 | 17,200.00 | 17,400.00 | 16,700.00 | 17,400.00 | 17,400.00 | 2.35% | 22,526 |
| Jan 14, 2026 | 16,700.00 | 17,900.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.80% | 11,729 |
| Jan 13, 2026 | 16,700.00 | 17,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | -7.22% | 39,193 |
| Jan 12, 2026 | 20,000.00 | 20,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 21,497 |
| Jan 9, 2026 | 20,800.00 | 20,800.00 | 17,600.00 | 19,900.00 | 19,900.00 | 4.74% | 33,608 |
| Jan 8, 2026 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 9.83% | 76,885 |
| Jan 7, 2026 | 15,800.00 | 17,300.00 | 15,700.00 | 17,300.00 | 17,300.00 | 9.49% | 29,700 |
| Jan 6, 2026 | 15,400.00 | 15,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | -2.47% | 2,000 |
| Dec 31, 2025 | 15,300.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 5.88% | 2,229 |
| Dec 30, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 300 |
| Dec 29, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 2,601 |
| Dec 26, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 306 |
| Dec 25, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1.96% | 100 |
| Dec 24, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.16% | 6,000 |
| Dec 23, 2025 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 4,901 |
| Dec 22, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 507 |
| Dec 19, 2025 | 16,000.00 | 16,100.00 | 15,500.00 | 15,900.00 | 15,900.00 | -3.64% | 5,800 |
| Dec 18, 2025 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 300 |
| Dec 17, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.23% | 100 |
| Dec 15, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 200 |
| Dec 11, 2025 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 3,018 |
| Dec 9, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,954 |
| Dec 8, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 2,700 |
| 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 |