|
Vinacomin – Viet Bac Mining Industry Holding Corporation (MVB : HNX)
Basic Materials : Coal
|
18.00
-0.20/-1.10%
2:45:08 PM
|
|
|
|
Closing price on 5/26/2025
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
20.50 |
| Volume |
20,300 |
| Split-adjusted Price |
20.10 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.50
|
21.10
|
20.72
|
20.10
|
20,300
|
|
|
5/23/2025
|
+0.70 / +3.43%
|
20.20
|
21.30
|
20.20
|
21.10
|
20.86
|
20.10
|
22,000
|
|
|
5/22/2025
|
-2.00 / -8.93%
|
22.00
|
22.20
|
20.20
|
20.40
|
20.72
|
19.43
|
47,800
|
|
|
5/21/2025
|
+0.90 / +4.19%
|
21.50
|
23.10
|
20.50
|
22.40
|
22.39
|
21.34
|
27,800
|
|
|
5/20/2025
|
+1.90 / +9.69%
|
19.80
|
21.50
|
19.50
|
21.50
|
20.99
|
20.48
|
53,600
|
|
|
5/19/2025
|
-0.10 / -0.51%
|
19.70
|
20.10
|
19.20
|
19.60
|
19.57
|
18.67
|
15,600
|
|
|
5/16/2025
|
-0.20 / -1.01%
|
20.10
|
20.50
|
19.50
|
19.70
|
19.79
|
18.77
|
17,000
|
|
|
5/15/2025
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.60
|
19.90
|
19.98
|
18.96
|
15,600
|
|
|
5/14/2025
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.01
|
19.05
|
13,400
|
|
|
5/13/2025
|
-0.40 / -1.95%
|
20.70
|
20.80
|
20.00
|
20.10
|
20.41
|
19.15
|
16,400
|
|
|
5/12/2025
|
+0.40 / +1.99%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.27
|
19.53
|
6,400
|
|
|
5/9/2025
|
-1.10 / -5.19%
|
20.00
|
22.00
|
19.30
|
20.10
|
20.09
|
19.15
|
33,300
|
|
|
5/8/2025
|
+0.20 / +0.95%
|
20.80
|
21.20
|
19.20
|
21.20
|
20.30
|
20.20
|
17,500
|
|
|
5/7/2025
|
+0.10 / +0.48%
|
21.00
|
21.20
|
18.90
|
21.00
|
20.18
|
20.00
|
24,600
|
|
|
5/6/2025
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.20
|
20.90
|
20.55
|
19.91
|
8,300
|
|
|
5/5/2025
|
-0.20 / -0.94%
|
20.00
|
21.20
|
20.00
|
21.10
|
20.47
|
20.10
|
5,600
|
|
|
4/29/2025
|
+0.90 / +4.41%
|
19.50
|
21.40
|
18.60
|
21.30
|
19.76
|
20.29
|
38,800
|
|
|
4/28/2025
|
-0.80 / -3.77%
|
21.10
|
21.50
|
20.30
|
20.40
|
20.65
|
19.43
|
6,000
|
|
|
4/25/2025
|
+0.70 / +3.41%
|
20.00
|
21.70
|
19.90
|
21.20
|
21.00
|
20.20
|
18,100
|
|
|
4/24/2025
|
+1.60 / +8.47%
|
18.90
|
20.70
|
18.30
|
20.50
|
19.39
|
19.53
|
24,600
|
|
|
4/23/2025
|
-1.90 / -9.13%
|
20.80
|
22.00
|
18.80
|
18.90
|
19.28
|
18.00
|
58,400
|
|
|
4/22/2025
|
-2.00 / -8.77%
|
22.00
|
22.50
|
20.60
|
20.80
|
20.97
|
19.81
|
37,700
|
|
|
4/21/2025
|
-0.20 / -0.87%
|
23.90
|
24.00
|
22.50
|
22.80
|
22.83
|
21.72
|
5,100
|
|
|
4/18/2025
|
-0.90 / -3.77%
|
23.50
|
23.90
|
23.00
|
23.00
|
23.26
|
21.91
|
16,300
|
|
|
4/17/2025
|
+0.40 / +1.70%
|
23.50
|
23.90
|
22.20
|
23.90
|
23.23
|
22.77
|
23,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
23.50
|
23.01
|
22.39
|
15,300
|
|
|
4/15/2025
|
-0.50 / -2.08%
|
23.30
|
23.80
|
22.90
|
23.50
|
23.21
|
22.39
|
17,600
|
|
|
4/14/2025
|
+0.30 / +1.27%
|
23.70
|
24.30
|
23.10
|
24.00
|
23.68
|
22.86
|
35,100
|
|
|
4/11/2025
|
-1.00 / -4.05%
|
25.00
|
25.00
|
22.30
|
23.70
|
23.69
|
22.58
|
20,000
|
|
|
4/10/2025
|
+2.20 / +9.78%
|
23.70
|
24.70
|
23.70
|
24.70
|
24.65
|
23.53
|
47,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|