|
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 9/10/2021
|
|
| Open |
24.50 |
| High |
26.80 |
| Low |
24.50 |
| Volume |
8,200 |
| Split-adjusted Price |
21.55 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
-0.10 / -0.38%
|
24.50
|
26.80
|
24.50
|
26.00
|
25.24
|
21.55
|
8,200
|
|
|
9/9/2021
|
-0.90 / -3.33%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.45
|
21.63
|
3,100
|
|
|
9/8/2021
|
+0.30 / +1.12%
|
26.60
|
27.30
|
25.10
|
27.00
|
26.39
|
22.38
|
3,600
|
|
|
9/7/2021
|
-0.80 / -2.91%
|
27.50
|
27.50
|
25.20
|
26.70
|
25.56
|
22.13
|
2,700
|
|
|
9/6/2021
|
+0.50 / +1.85%
|
27.50
|
29.00
|
27.50
|
27.50
|
27.87
|
22.79
|
6,100
|
|
|
9/1/2021
|
+2.00 / +8.00%
|
25.00
|
27.50
|
25.00
|
27.00
|
26.04
|
22.38
|
5,300
|
|
|
8/31/2021
|
-0.20 / -0.79%
|
25.20
|
25.20
|
22.70
|
25.00
|
23.21
|
20.72
|
15,600
|
|
|
8/30/2021
|
0.00 / 0.00%
|
25.00
|
26.70
|
24.70
|
25.20
|
24.80
|
20.89
|
5,000
|
|
|
8/27/2021
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.30
|
20.89
|
500
|
|
|
8/26/2021
|
+2.10 / +9.09%
|
23.40
|
25.40
|
23.40
|
25.20
|
25.00
|
20.89
|
42,400
|
|
|
8/25/2021
|
+1.50 / +6.94%
|
21.60
|
23.50
|
21.10
|
23.10
|
22.20
|
19.15
|
16,400
|
|
|
8/24/2021
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.70
|
21.60
|
20.71
|
17.90
|
2,800
|
|
|
8/23/2021
|
-0.60 / -2.79%
|
20.10
|
21.20
|
20.10
|
20.90
|
20.99
|
17.32
|
11,100
|
|
|
8/20/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.65
|
17.82
|
7,900
|
|
|
8/19/2021
|
-0.40 / -1.83%
|
21.70
|
21.90
|
21.50
|
21.50
|
21.82
|
17.82
|
1,100
|
|
|
8/18/2021
|
+0.90 / +4.29%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.25
|
18.15
|
3,200
|
|
|
8/17/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
17.41
|
3,100
|
|
|
8/16/2021
|
+0.90 / +4.48%
|
21.00
|
21.00
|
20.30
|
21.00
|
20.81
|
17.41
|
14,800
|
|
|
8/13/2021
|
+0.10 / +0.50%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.19
|
16.66
|
10,800
|
|
|
8/12/2021
|
-1.50 / -6.98%
|
22.90
|
22.90
|
20.00
|
20.00
|
20.79
|
16.58
|
3,800
|
|
|
8/11/2021
|
+1.70 / +8.59%
|
19.80
|
21.50
|
19.60
|
21.50
|
20.00
|
17.82
|
10,800
|
|
|
8/10/2021
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.50
|
19.80
|
19.70
|
16.41
|
13,500
|
|
|
8/9/2021
|
+0.60 / +3.16%
|
20.90
|
20.90
|
18.90
|
19.60
|
19.10
|
16.25
|
10,000
|
|
|
8/6/2021
|
-0.50 / -2.56%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.33
|
15.75
|
1,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
19.40
|
19.50
|
18.70
|
19.50
|
19.23
|
16.16
|
2,600
|
|
|
8/4/2021
|
+0.10 / +0.52%
|
18.80
|
19.50
|
18.80
|
19.50
|
18.80
|
16.16
|
1,400
|
|
|
8/3/2021
|
-0.90 / -4.43%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.44
|
16.08
|
1,800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
18.60
|
20.30
|
19.44
|
16.83
|
1,800
|
|
|
7/30/2021
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.50
|
20.30
|
20.00
|
16.83
|
2,100
|
|
|
7/29/2021
|
+1.00 / +5.32%
|
18.80
|
20.00
|
18.80
|
19.80
|
19.17
|
16.41
|
8,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|