Vinacomin Ha Lam Coal JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12,900.00	13,100.00	12,900.00	13,000.00	10,503.58	2,100
2024-04-23	13,000.00	13,000.00	12,900.00	12,900.00	10,422.78	10,500
2024-04-22	13,100.00	13,100.00	12,900.00	12,900.00	10,422.78	17,100
2024-04-19	13,100.00	13,100.00	12,700.00	13,100.00	10,584.38	3,554
2024-04-17	13,300.00	13,900.00	13,300.00	13,900.00	11,230.75	1,039
2024-04-16	13,200.00	13,200.00	13,000.00	13,100.00	10,584.38	28,109
2024-04-15	13,300.00	13,300.00	13,100.00	13,200.00	10,665.17	38,040
2024-04-12	13,600.00	13,800.00	13,500.00	13,500.00	10,907.56	6,485
2024-04-11	13,500.00	14,000.00	13,100.00	14,000.00	11,311.55	3,352
2024-04-10	14,300.00	14,300.00	13,800.00	13,800.00	11,149.95	11,100
2024-04-09	14,000.00	14,000.00	13,600.00	13,800.00	11,149.95	1,300
2024-04-08	14,100.00	14,100.00	14,000.00	14,000.00	11,311.55	12,900
2024-04-05	13,700.00	14,200.00	13,600.00	14,100.00	11,392.34	21,504
2024-04-04	14,100.00	14,300.00	13,700.00	13,700.00	11,069.16	12,357
2024-04-03	14,600.00	14,800.00	14,300.00	14,300.00	11,553.94	16,235
2024-04-02	13,600.00	14,700.00	13,500.00	14,600.00	11,796.33	96,815
2024-04-01	14,600.00	15,300.00	14,500.00	14,500.00	11,715.53	1,104
2024-03-29	15,900.00	15,900.00	15,500.00	15,900.00	12,846.69	800
2024-03-28	14,500.00	15,300.00	14,500.00	15,300.00	12,361.90	71,420
2024-03-27	14,600.00	14,600.00	14,500.00	14,500.00	11,715.53	705
2024-03-26	14,500.00	14,500.00	14,500.00	14,500.00	11,715.53	11,102
2024-03-25	14,300.00	14,500.00	13,900.00	14,500.00	11,715.53	106,909
2024-03-22	13,900.00	14,100.00	13,900.00	14,100.00	11,392.34	2,206
2024-03-21	14,000.00	14,100.00	13,600.00	14,100.00	11,392.34	41,100
2024-03-20	14,000.00	14,100.00	13,800.00	14,000.00	11,311.55	168,201
2024-03-19	12,900.00	13,800.00	12,600.00	13,800.00	11,149.95	59,833
2024-03-18	12,600.00	12,900.00	12,600.00	12,600.00	10,180.39	71,000
2024-03-15	12,500.00	12,600.00	12,500.00	12,600.00	10,180.39	30,100
2024-03-14	12,500.00	12,600.00	12,500.00	12,500.00	10,099.60	2,600
2024-03-13	12,400.00	12,600.00	12,400.00	12,600.00	10,180.39	13,319
2024-03-12	12,400.00	12,400.00	12,400.00	12,400.00	10,018.80	100
2024-03-11	12,300.00	12,300.00	12,000.00	12,300.00	9,938.00	21,836
2024-03-08	12,400.00	12,400.00	12,300.00	12,300.00	9,938.00	2,902
2024-03-06	12,400.00	12,400.00	12,400.00	12,400.00	10,018.80	1,800
2024-03-05	12,600.00	12,600.00	12,600.00	12,600.00	10,180.39	3,522
2024-03-04	12,400.00	12,600.00	12,400.00	12,600.00	10,180.39	152,405
2024-03-01	12,500.00	12,500.00	12,400.00	12,500.00	10,099.60	13,705
2024-02-29	12,500.00	12,600.00	12,400.00	12,400.00	10,018.80	19,703
2024-02-28	12,500.00	12,600.00	12,400.00	12,600.00	10,180.39	23,200
2024-02-27	12,500.00	12,500.00	12,500.00	12,500.00	10,099.60	3,900
2024-02-26	12,300.00	12,400.00	12,200.00	12,400.00	10,018.80	38,500
2024-02-23	12,500.00	12,500.00	12,500.00	12,500.00	10,099.60	200
2024-02-22	12,300.00	12,400.00	12,300.00	12,300.00	9,938.00	25,400
2024-02-21	12,500.00	12,500.00	12,400.00	12,400.00	10,018.80	500
2024-02-20	12,500.00	12,500.00	12,500.00	12,500.00	10,099.60	1,177
2024-02-19	12,500.00	13,400.00	12,500.00	12,500.00	10,099.60	5,605
2024-02-16	12,400.00	12,500.00	12,300.00	12,500.00	10,099.60	5,400
2024-02-15	12,300.00	12,300.00	12,200.00	12,300.00	9,938.00	6,550
2024-02-07	12,200.00	12,400.00	12,200.00	12,400.00	10,018.80	15,505
2024-02-06	12,400.00	12,400.00	12,300.00	12,400.00	10,018.80	20,300
2024-02-05	12,300.00	12,500.00	12,300.00	12,500.00	10,099.60	7,527
2024-02-02	12,200.00	12,300.00	12,200.00	12,300.00	9,938.00	30,300
2024-02-01	12,300.00	12,300.00	12,200.00	12,200.00	9,857.21	18,500
2024-01-31	12,200.00	12,300.00	12,200.00	12,300.00	9,938.00	4,400
2024-01-30	12,200.00	12,200.00	11,900.00	12,100.00	9,776.41	4,700
2024-01-29	12,100.00	12,100.00	12,000.00	12,100.00	9,776.41	6,100
2024-01-26	12,100.00	12,100.00	12,100.00	12,100.00	9,776.41	1,000
2024-01-25	12,100.00	12,200.00	11,900.00	11,900.00	9,614.81	14,141
2024-01-24	12,000.00	12,000.00	12,000.00	12,000.00	9,695.61	800
2024-01-23	12,100.00	12,100.00	12,100.00	12,100.00	9,776.41	10,700

← NewerPage 10 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	1,000.0000 VND
2025-06-19	800.0000 VND
2024-06-19	800.0000 VND
2023-06-21	800.0000 VND
2022-07-14	800.0000 VND
2021-07-09	600.0000 VND
2020-08-14	600.0000 VND
2019-06-27	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.