|
Vinacomin – Viet Bac Mining Industry Holding Corporation (MVB : HNX)
Basic Materials : Coal
|
20.10
+0.80/+4.15%
3:05:01 PM
|
|
|
|
Closing price on 1/24/2022
|
|
| Open |
23.50 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
3,400 |
| Split-adjusted Price |
19.89 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-2.00 / -7.69%
|
23.50
|
24.10
|
23.50
|
24.00
|
24.10
|
19.89
|
3,400
|
|
|
1/21/2022
|
+1.50 / +6.12%
|
24.30
|
26.00
|
24.30
|
26.00
|
24.48
|
21.55
|
4,800
|
|
|
1/20/2022
|
-0.50 / -2.00%
|
22.70
|
27.30
|
22.70
|
24.50
|
24.00
|
20.31
|
2,500
|
|
|
1/19/2022
|
+0.60 / +2.46%
|
25.90
|
25.90
|
24.60
|
25.00
|
24.87
|
20.72
|
1,200
|
|
|
1/18/2022
|
-0.30 / -1.21%
|
24.70
|
24.70
|
23.40
|
24.40
|
24.40
|
20.22
|
900
|
|
|
1/17/2022
|
-0.90 / -3.52%
|
25.60
|
25.90
|
24.70
|
24.70
|
24.83
|
20.47
|
5,200
|
|
|
1/14/2022
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.49
|
21.22
|
1,400
|
|
|
1/13/2022
|
-0.40 / -1.55%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.60
|
21.05
|
2,100
|
|
|
1/12/2022
|
+0.60 / +2.38%
|
25.40
|
26.00
|
25.20
|
25.80
|
25.68
|
21.38
|
16,200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.00
|
20.89
|
2,800
|
|
|
1/10/2022
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.50
|
25.20
|
24.78
|
20.89
|
4,600
|
|
|
1/7/2022
|
-0.40 / -1.57%
|
25.20
|
25.30
|
24.50
|
25.10
|
25.05
|
20.80
|
9,300
|
|
|
1/6/2022
|
-0.20 / -0.78%
|
25.30
|
25.60
|
25.30
|
25.50
|
25.47
|
21.14
|
6,400
|
|
|
1/5/2022
|
-0.70 / -2.65%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.64
|
21.30
|
3,900
|
|
|
1/4/2022
|
+0.40 / +1.54%
|
25.30
|
26.40
|
25.30
|
26.40
|
25.68
|
21.88
|
1,600
|
|
|
12/31/2021
|
-0.40 / -1.52%
|
26.40
|
26.90
|
26.00
|
26.00
|
26.31
|
21.55
|
10,300
|
|
|
12/30/2021
|
+2.10 / +8.64%
|
24.30
|
26.60
|
24.30
|
26.40
|
25.45
|
21.88
|
13,900
|
|
|
12/29/2021
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.12
|
20.14
|
2,500
|
|
|
12/28/2021
|
-0.40 / -1.63%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.10
|
20.06
|
2,700
|
|
|
12/27/2021
|
-0.40 / -1.60%
|
24.50
|
24.60
|
23.90
|
24.60
|
24.10
|
20.39
|
3,900
|
|
|
12/24/2021
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.52
|
20.72
|
3,100
|
|
|
12/23/2021
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.90
|
23.90
|
23.90
|
19.81
|
2,100
|
|
|
12/22/2021
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.30
|
20.06
|
3,900
|
|
|
12/21/2021
|
+0.20 / +0.84%
|
24.00
|
24.10
|
23.80
|
24.10
|
23.90
|
19.98
|
8,200
|
|
|
12/20/2021
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.90
|
23.90
|
23.97
|
19.81
|
6,300
|
|
|
12/17/2021
|
+0.30 / +1.24%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.48
|
20.31
|
2,900
|
|
|
12/16/2021
|
-0.30 / -1.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
20.06
|
2,400
|
|
|
12/15/2021
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.30
|
20.31
|
1,200
|
|
|
12/14/2021
|
-0.40 / -1.62%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.22
|
20.14
|
20,600
|
|
|
12/13/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
23.00
|
24.70
|
24.31
|
20.47
|
5,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|