|
Vinacomin – Viet Bac Mining Industry Holding Corporation (MVB : HNX)
Basic Materials : Coal
|
17.80
0.00/0.00%
2:45:04 PM
|
|
|
|
Closing price on 8/29/2025
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
400 |
| Split-adjusted Price |
17.70 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.88
|
17.70
|
400
|
|
|
8/28/2025
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.62
|
17.70
|
3,000
|
|
|
8/27/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.61
|
17.60
|
1,400
|
|
|
8/26/2025
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.56
|
17.60
|
800
|
|
|
8/25/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.42
|
17.40
|
3,100
|
|
|
8/22/2025
|
-0.40 / -2.23%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
17.50
|
7,600
|
|
|
8/21/2025
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.72
|
17.90
|
11,900
|
|
|
8/20/2025
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.60
|
18.00
|
17.64
|
18.00
|
19,900
|
|
|
8/19/2025
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.88
|
18.10
|
13,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.75
|
18.00
|
8,900
|
|
|
8/15/2025
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.70
|
18.00
|
17.85
|
18.00
|
13,200
|
|
|
8/14/2025
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.80
|
18.10
|
17.95
|
18.10
|
11,000
|
|
|
8/13/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.90
|
18.30
|
18.02
|
18.30
|
13,100
|
|
|
8/12/2025
|
-0.10 / -0.54%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.08
|
18.30
|
8,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.90
|
18.40
|
18.10
|
18.40
|
5,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.38
|
18.40
|
19,000
|
|
|
8/7/2025
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.05
|
18.40
|
6,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
18.10
|
18.60
|
17.60
|
18.40
|
18.03
|
18.40
|
3,500
|
|
|
8/5/2025
|
-0.30 / -1.60%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.48
|
18.40
|
38,100
|
|
|
8/4/2025
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.30
|
18.70
|
18.55
|
18.70
|
5,300
|
|
|
8/1/2025
|
+0.80 / +4.42%
|
18.10
|
19.90
|
18.10
|
18.90
|
19.19
|
18.90
|
19,900
|
|
|
7/31/2025
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.60
|
18.10
|
17.74
|
18.10
|
13,000
|
|
|
7/30/2025
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.60
|
18.10
|
17.74
|
18.10
|
10,000
|
|
|
7/29/2025
|
-0.80 / -4.30%
|
18.00
|
18.70
|
17.60
|
17.80
|
17.72
|
17.80
|
6,800
|
|
|
7/28/2025
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.39
|
18.60
|
12,400
|
|
|
7/25/2025
|
+0.20 / +1.10%
|
18.20
|
18.90
|
18.10
|
18.30
|
18.30
|
18.30
|
8,700
|
|
|
7/24/2025
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.26
|
18.10
|
14,500
|
|
|
7/23/2025
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.50
|
19.00
|
18.84
|
19.00
|
10,500
|
|
|
7/22/2025
|
+0.90 / +4.86%
|
18.80
|
19.60
|
18.60
|
19.40
|
19.14
|
19.40
|
40,700
|
|
|
7/21/2025
|
+0.60 / +3.35%
|
17.60
|
18.80
|
17.60
|
18.50
|
18.29
|
18.50
|
16,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|