|
Vinacomin – Viet Bac Mining Industry Holding Corporation (MVB : HNX)
Basic Materials : Coal
|
24.00
-0.70/-2.83%
3:10:02 PM
|
|
|
|
Closing price on 4/4/2025
|
|
| Open |
23.20 |
| High |
25.00 |
| Low |
22.60 |
| Volume |
58,100 |
| Split-adjusted Price |
24.00 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.70 / -2.83%
|
23.20
|
25.00
|
22.60
|
24.00
|
23.99
|
24.00
|
58,100
|
|
|
4/3/2025
|
-1.10 / -4.26%
|
24.00
|
25.50
|
23.30
|
24.70
|
23.89
|
24.70
|
70,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
27.00
|
27.60
|
24.30
|
25.80
|
25.86
|
25.80
|
27,700
|
|
|
4/1/2025
|
+2.30 / +9.79%
|
24.10
|
25.80
|
24.10
|
25.80
|
25.59
|
25.80
|
58,400
|
|
|
3/31/2025
|
+0.70 / +3.07%
|
23.60
|
23.70
|
22.80
|
23.50
|
23.21
|
23.50
|
11,600
|
|
|
3/28/2025
|
-1.00 / -4.20%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.08
|
22.80
|
18,400
|
|
|
3/27/2025
|
-1.40 / -5.56%
|
25.20
|
25.20
|
23.10
|
23.80
|
23.69
|
23.80
|
19,200
|
|
|
3/26/2025
|
-0.20 / -0.79%
|
26.00
|
26.00
|
24.30
|
25.20
|
25.41
|
25.20
|
7,200
|
|
|
3/25/2025
|
+0.90 / +3.67%
|
24.50
|
26.00
|
23.00
|
25.40
|
23.63
|
25.40
|
33,200
|
|
|
3/24/2025
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.10
|
24.50
|
23.86
|
24.50
|
11,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
24.20
|
26.00
|
24.00
|
24.00
|
24.88
|
24.00
|
22,600
|
|
|
3/20/2025
|
-2.00 / -7.69%
|
26.70
|
27.00
|
23.40
|
24.00
|
24.20
|
24.00
|
45,200
|
|
|
3/19/2025
|
-1.50 / -5.45%
|
28.00
|
28.00
|
25.10
|
26.00
|
25.92
|
26.00
|
53,100
|
|
|
3/18/2025
|
-0.10 / -0.36%
|
30.00
|
30.30
|
27.50
|
27.50
|
29.59
|
27.50
|
146,300
|
|
|
3/17/2025
|
+2.50 / +9.96%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.58
|
27.60
|
36,600
|
|
|
3/14/2025
|
+2.20 / +9.61%
|
22.90
|
25.10
|
22.00
|
25.10
|
24.28
|
25.10
|
54,500
|
|
|
3/13/2025
|
-0.70 / -2.97%
|
23.70
|
23.70
|
22.20
|
22.90
|
22.89
|
22.90
|
25,800
|
|
|
3/12/2025
|
-0.40 / -1.67%
|
24.00
|
25.00
|
23.00
|
23.60
|
23.81
|
23.60
|
55,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
24.00
|
24.90
|
23.50
|
24.00
|
24.40
|
24.00
|
30,100
|
|
|
3/10/2025
|
+1.80 / +8.11%
|
22.50
|
24.00
|
21.50
|
24.00
|
23.12
|
24.00
|
42,800
|
|
|
3/7/2025
|
-1.60 / -6.72%
|
23.80
|
23.80
|
21.80
|
22.20
|
22.52
|
22.20
|
47,500
|
|
|
3/6/2025
|
-0.80 / -3.25%
|
24.60
|
24.80
|
23.60
|
23.80
|
23.97
|
23.80
|
28,500
|
|
|
3/5/2025
|
-0.80 / -3.15%
|
25.40
|
25.70
|
24.10
|
24.60
|
24.91
|
24.60
|
14,000
|
|
|
3/4/2025
|
+0.30 / +1.20%
|
27.60
|
27.60
|
23.20
|
25.40
|
25.45
|
25.40
|
81,500
|
|
|
3/3/2025
|
+2.20 / +9.61%
|
23.00
|
25.10
|
23.00
|
25.10
|
24.99
|
25.10
|
42,600
|
|
|
2/28/2025
|
-1.60 / -6.53%
|
24.50
|
24.50
|
22.40
|
22.90
|
23.09
|
22.90
|
44,600
|
|
|
2/27/2025
|
+0.70 / +2.94%
|
23.80
|
25.70
|
23.80
|
24.50
|
24.80
|
24.50
|
72,600
|
|
|
2/26/2025
|
+0.80 / +3.48%
|
23.00
|
24.10
|
22.20
|
23.80
|
23.49
|
23.80
|
79,200
|
|
|
2/25/2025
|
-2.50 / -9.80%
|
25.50
|
25.50
|
23.00
|
23.00
|
23.44
|
23.00
|
54,300
|
|
|
2/24/2025
|
-1.60 / -5.90%
|
27.10
|
28.20
|
24.50
|
25.50
|
25.64
|
25.50
|
91,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|