|
Vinacomin – Viet Bac Mining Industry Holding Corporation (MVB : HNX)
Basic Materials : Coal
|
17.50
-0.80/-4.37%
2:45:06 PM
|
|
|
|
Closing price on 3/5/2026
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
11,800 |
| Split-adjusted Price |
18.30 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+0.20 / +1.10%
|
18.60
|
18.60
|
17.90
|
18.30
|
18.10
|
18.30
|
11,800
|
|
|
3/4/2026
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.99
|
18.10
|
11,300
|
|
|
3/3/2026
|
-0.30 / -1.66%
|
18.70
|
19.50
|
17.50
|
17.80
|
18.55
|
17.80
|
16,800
|
|
|
3/2/2026
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
17.92
|
18.10
|
7,300
|
|
|
2/27/2026
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.90
|
17.30
|
17.27
|
17.30
|
1,200
|
|
|
2/26/2026
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.37
|
17.30
|
1,000
|
|
|
2/25/2026
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.59
|
17.50
|
800
|
|
|
2/24/2026
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.62
|
17.60
|
1,600
|
|
|
2/23/2026
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.45
|
17.50
|
1,200
|
|
|
2/13/2026
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
17.00
|
500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.74
|
16.80
|
1,100
|
|
|
2/11/2026
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.83
|
16.80
|
8,000
|
|
|
2/10/2026
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.85
|
16.70
|
1,100
|
|
|
2/9/2026
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
400
|
|
|
2/6/2026
|
-0.40 / -2.31%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.93
|
16.90
|
7,300
|
|
|
2/5/2026
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.10
|
17.30
|
17.30
|
17.30
|
4,700
|
|
|
2/4/2026
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.49
|
17.80
|
1,500
|
|
|
2/3/2026
|
-0.50 / -2.78%
|
16.80
|
18.00
|
16.80
|
17.50
|
17.33
|
17.50
|
15,200
|
|
|
2/2/2026
|
-1.40 / -7.22%
|
19.40
|
19.40
|
17.50
|
18.00
|
17.63
|
18.00
|
25,400
|
|
|
1/30/2026
|
+0.20 / +1.04%
|
19.30
|
20.70
|
19.10
|
19.40
|
19.50
|
19.40
|
24,200
|
|
|
1/29/2026
|
+1.60 / +9.09%
|
18.00
|
19.20
|
17.90
|
19.20
|
18.76
|
19.20
|
62,600
|
|
|
1/28/2026
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.31
|
17.60
|
1,400
|
|
|
1/27/2026
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.39
|
17.30
|
7,900
|
|
|
1/26/2026
|
-0.80 / -4.35%
|
18.40
|
18.40
|
17.50
|
17.60
|
17.98
|
17.60
|
1,600
|
|
|
1/23/2026
|
-0.60 / -3.16%
|
18.00
|
18.50
|
17.30
|
18.40
|
17.93
|
18.40
|
4,300
|
|
|
1/22/2026
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.00
|
19.00
|
18.72
|
19.00
|
5,100
|
|
|
1/21/2026
|
-0.10 / -0.53%
|
18.90
|
18.90
|
17.90
|
18.80
|
18.30
|
18.80
|
13,300
|
|
|
1/20/2026
|
+1.70 / +9.88%
|
17.30
|
18.90
|
17.30
|
18.90
|
18.53
|
18.90
|
18,700
|
|
|
1/19/2026
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.30
|
17.20
|
6,600
|
|
|
1/16/2026
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.54
|
17.40
|
12,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|