Vinacomin – Viet Bac Mining Industry Holding Corporation (MVB : HNX)
Basic Materials : Coal
|
19.40
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 12/16/2021
|
|
Open |
24.20 |
High |
24.20 |
Low |
24.20 |
Volume |
2,400 |
Split-adjusted Price |
20.06 |
|
|
MVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
-0.30 / -1.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
20.06
|
2,400
|
|
12/15/2021
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.30
|
20.31
|
1,200
|
|
12/14/2021
|
-0.40 / -1.62%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.22
|
20.14
|
20,600
|
|
12/13/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
23.00
|
24.70
|
24.31
|
20.47
|
5,100
|
|
12/10/2021
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.69
|
20.64
|
3,200
|
|
12/9/2021
|
-0.40 / -1.59%
|
25.10
|
25.20
|
24.60
|
24.80
|
25.00
|
20.56
|
5,800
|
|
12/8/2021
|
-0.70 / -2.70%
|
25.20
|
26.00
|
25.00
|
25.20
|
25.14
|
20.89
|
3,500
|
|
12/7/2021
|
-0.10 / -0.38%
|
25.80
|
25.90
|
25.30
|
25.90
|
25.58
|
21.47
|
5,200
|
|
12/6/2021
|
-0.40 / -1.52%
|
26.00
|
26.40
|
25.70
|
26.00
|
25.88
|
21.55
|
3,400
|
|
12/3/2021
|
-0.20 / -0.75%
|
26.10
|
26.80
|
26.10
|
26.40
|
26.56
|
21.88
|
3,200
|
|
12/2/2021
|
-0.40 / -1.48%
|
26.40
|
27.00
|
26.40
|
26.60
|
26.40
|
22.05
|
2,500
|
|
12/1/2021
|
+0.70 / +2.66%
|
26.20
|
27.00
|
26.10
|
27.00
|
26.19
|
22.38
|
6,300
|
|
11/30/2021
|
-0.60 / -2.23%
|
27.00
|
27.20
|
26.30
|
26.30
|
26.65
|
21.80
|
19,500
|
|
11/29/2021
|
-0.40 / -1.47%
|
26.90
|
26.90
|
26.40
|
26.90
|
26.70
|
22.30
|
11,500
|
|
11/26/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
22.63
|
1,800
|
|
11/25/2021
|
-0.20 / -0.73%
|
27.20
|
27.40
|
27.10
|
27.30
|
27.28
|
22.63
|
14,700
|
|
11/24/2021
|
-0.50 / -1.79%
|
28.80
|
28.80
|
27.00
|
27.50
|
27.89
|
22.79
|
5,700
|
|
11/23/2021
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.60
|
28.00
|
27.75
|
23.21
|
4,000
|
|
11/22/2021
|
-0.10 / -0.36%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
23.21
|
2,500
|
|
11/19/2021
|
-0.10 / -0.35%
|
28.10
|
28.80
|
28.10
|
28.10
|
28.25
|
23.29
|
6,300
|
|
11/18/2021
|
-1.00 / -3.42%
|
28.00
|
29.00
|
28.00
|
28.20
|
28.27
|
23.37
|
16,200
|
|
11/17/2021
|
-1.50 / -4.89%
|
29.20
|
29.70
|
29.10
|
29.20
|
29.43
|
24.20
|
10,500
|
|
11/16/2021
|
-0.10 / -0.32%
|
30.50
|
30.70
|
29.20
|
30.70
|
30.00
|
25.45
|
2,300
|
|
11/15/2021
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.86
|
25.53
|
9,300
|
|
11/12/2021
|
+1.20 / +4.04%
|
29.70
|
32.00
|
27.60
|
30.90
|
30.58
|
25.61
|
32,600
|
|
11/11/2021
|
+0.50 / +1.71%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.20
|
24.62
|
18,700
|
|
11/10/2021
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.10
|
29.20
|
29.32
|
24.20
|
5,900
|
|
11/9/2021
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.10
|
29.20
|
29.34
|
24.20
|
16,600
|
|
11/8/2021
|
+1.40 / +5.04%
|
28.80
|
29.70
|
28.10
|
29.20
|
29.12
|
24.20
|
17,000
|
|
11/5/2021
|
-0.30 / -1.07%
|
28.00
|
28.40
|
27.80
|
27.80
|
28.04
|
23.04
|
9,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|