Vinacomin - Minerals Holding Corporation (HNX:KSV)
Vietnam
· Delayed Price · Currency is VND 124,000
-4,200 (-3.28%)
At close: Dec 5, 2025
HNX:KSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128,200.00 | 128,700.00 | 123,900.00 | 124,000.00 | 124,000.00 | -3.28% | 52,668 |
| Dec 4, 2025 | 130,000.00 | 134,000.00 | 126,200.00 | 128,200.00 | 128,200.00 | 4.06% | 105,840 |
| Dec 3, 2025 | 112,000.00 | 123,200.00 | 112,000.00 | 123,200.00 | 123,200.00 | 10.00% | 63,463 |
| Dec 2, 2025 | 120,100.00 | 120,100.00 | 108,500.00 | 112,000.00 | 112,000.00 | -6.74% | 624,939 |
| Dec 1, 2025 | 133,400.00 | 133,400.00 | 120,100.00 | 120,100.00 | 120,100.00 | -9.97% | 247,841 |
| Nov 28, 2025 | 148,200.00 | 148,200.00 | 133,400.00 | 133,400.00 | 133,400.00 | -9.99% | 382,132 |
| Nov 27, 2025 | 146,000.00 | 149,100.00 | 145,600.00 | 148,200.00 | 148,200.00 | 1.51% | 80,481 |
| Nov 26, 2025 | 144,000.00 | 150,000.00 | 142,500.00 | 146,000.00 | 146,000.00 | 1.39% | 55,620 |
| Nov 25, 2025 | 148,000.00 | 148,500.00 | 144,000.00 | 144,000.00 | 144,000.00 | -2.70% | 60,394 |
| Nov 24, 2025 | 151,500.00 | 151,500.00 | 146,000.00 | 148,000.00 | 148,000.00 | -1.33% | 40,198 |
| Nov 21, 2025 | 151,000.00 | 151,200.00 | 147,900.00 | 150,000.00 | 150,000.00 | -0.99% | 50,535 |
| Nov 20, 2025 | 152,500.00 | 153,500.00 | 151,000.00 | 151,500.00 | 151,500.00 | -0.46% | 10,478 |
| Nov 19, 2025 | 156,000.00 | 156,000.00 | 150,300.00 | 152,200.00 | 152,200.00 | -1.10% | 12,107 |
| Nov 18, 2025 | 154,000.00 | 155,000.00 | 153,300.00 | 153,900.00 | 153,900.00 | -0.06% | 33,079 |
| Nov 17, 2025 | 154,100.00 | 156,000.00 | 153,000.00 | 154,000.00 | 154,000.00 | -0.06% | 27,150 |
| Nov 14, 2025 | 155,000.00 | 155,000.00 | 154,100.00 | 154,100.00 | 154,100.00 | 0.39% | 16,217 |
| Nov 13, 2025 | 155,900.00 | 157,000.00 | 153,000.00 | 153,500.00 | 153,500.00 | 0.46% | 24,046 |
| Nov 12, 2025 | 156,000.00 | 157,000.00 | 152,400.00 | 152,800.00 | 152,800.00 | 1.19% | 11,355 |
| Nov 11, 2025 | 150,000.00 | 157,200.00 | 150,000.00 | 151,000.00 | 151,000.00 | 1.75% | 32,011 |
| Nov 10, 2025 | 156,300.00 | 156,300.00 | 148,400.00 | 148,400.00 | 148,400.00 | -5.05% | 78,870 |
| Nov 7, 2025 | 157,600.00 | 158,900.00 | 155,000.00 | 156,300.00 | 156,300.00 | -1.64% | 34,847 |
| Nov 6, 2025 | 158,900.00 | 163,000.00 | 158,900.00 | 158,900.00 | 158,900.00 | - | 31,146 |
| Nov 5, 2025 | 160,500.00 | 160,900.00 | 158,300.00 | 158,900.00 | 158,900.00 | -1.00% | 29,819 |
| Nov 4, 2025 | 160,000.00 | 160,500.00 | 157,000.00 | 160,500.00 | 160,500.00 | 0.31% | 28,038 |
| Nov 3, 2025 | 161,000.00 | 167,500.00 | 160,000.00 | 160,000.00 | 160,000.00 | - | 64,449 |
| Oct 31, 2025 | 160,500.00 | 164,600.00 | 160,000.00 | 160,000.00 | 160,000.00 | -0.31% | 48,556 |
| Oct 30, 2025 | 164,700.00 | 168,500.00 | 160,500.00 | 160,500.00 | 160,500.00 | -2.49% | 20,416 |
| Oct 29, 2025 | 159,300.00 | 174,900.00 | 158,000.00 | 164,600.00 | 164,600.00 | 3.52% | 38,722 |
| Oct 28, 2025 | 158,800.00 | 159,300.00 | 153,500.00 | 159,000.00 | 159,000.00 | 0.13% | 50,821 |
| Oct 27, 2025 | 165,000.00 | 166,000.00 | 158,000.00 | 158,800.00 | 158,800.00 | -3.76% | 61,285 |
| Oct 24, 2025 | 165,000.00 | 170,400.00 | 163,000.00 | 165,000.00 | 165,000.00 | - | 57,703 |
| Oct 23, 2025 | 180,500.00 | 180,500.00 | 165,000.00 | 165,000.00 | 165,000.00 | -8.59% | 103,048 |
| Oct 22, 2025 | 181,700.00 | 181,700.00 | 173,000.00 | 180,500.00 | 180,500.00 | -1.26% | 66,669 |
| Oct 21, 2025 | 182,000.00 | 192,500.00 | 180,000.00 | 182,800.00 | 182,800.00 | 2.58% | 65,551 |
| Oct 20, 2025 | 172,700.00 | 189,900.00 | 172,700.00 | 178,200.00 | 178,200.00 | 3.18% | 228,612 |
| Oct 17, 2025 | 160,000.00 | 172,700.00 | 160,000.00 | 172,700.00 | 172,700.00 | 10.00% | 196,233 |
| Oct 16, 2025 | 154,900.00 | 161,800.00 | 154,900.00 | 157,000.00 | 157,000.00 | 1.36% | 51,633 |
| Oct 15, 2025 | 158,000.00 | 165,000.00 | 150,000.00 | 154,900.00 | 154,900.00 | -5.55% | 90,415 |
| Oct 14, 2025 | 169,900.00 | 178,000.00 | 156,000.00 | 164,000.00 | 164,000.00 | -0.30% | 94,323 |
| Oct 13, 2025 | 157,600.00 | 164,500.00 | 155,000.00 | 164,500.00 | 164,500.00 | 9.96% | 112,474 |
| Oct 10, 2025 | 150,600.00 | 151,000.00 | 147,300.00 | 149,600.00 | 149,600.00 | 1.56% | 13,111 |
| Oct 9, 2025 | 145,000.00 | 147,600.00 | 145,000.00 | 147,300.00 | 147,300.00 | -0.14% | 11,993 |
| Oct 8, 2025 | 149,700.00 | 149,700.00 | 147,200.00 | 147,500.00 | 147,500.00 | 1.24% | 16,003 |
| Oct 7, 2025 | 146,000.00 | 148,000.00 | 145,700.00 | 145,700.00 | 145,700.00 | 0.14% | 5,918 |
| Oct 6, 2025 | 149,500.00 | 149,800.00 | 145,200.00 | 145,500.00 | 145,500.00 | 0.14% | 16,376 |
| Oct 3, 2025 | 148,100.00 | 149,000.00 | 144,100.00 | 145,300.00 | 145,300.00 | -1.82% | 20,802 |
| Oct 2, 2025 | 154,600.00 | 154,600.00 | 148,000.00 | 148,000.00 | 148,000.00 | -4.27% | 21,131 |
| Oct 1, 2025 | 165,000.00 | 165,000.00 | 151,900.00 | 154,600.00 | 154,600.00 | -0.90% | 20,610 |
| Sep 30, 2025 | 160,800.00 | 160,800.00 | 150,500.00 | 156,000.00 | 156,000.00 | -2.99% | 19,256 |
| Sep 29, 2025 | 162,000.00 | 172,000.00 | 160,000.00 | 160,800.00 | 160,800.00 | 0.12% | 47,308 |