Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12,300.00	12,400.00	12,000.00	12,100.00	9,776.41	9,500
2024-01-19	12,300.00	12,400.00	12,200.00	12,300.00	9,938.00	12,741
2024-01-17	12,300.00	12,300.00	11,700.00	12,300.00	9,938.00	15,900
2024-01-16	12,600.00	12,600.00	12,600.00	12,600.00	10,180.39	600
2024-01-15	13,000.00	13,000.00	12,100.00	12,600.00	10,180.39	2,100
2024-01-12	13,000.00	13,000.00	12,100.00	12,500.00	10,099.60	18,713
2024-01-11	13,300.00	13,300.00	12,300.00	12,900.00	10,422.78	3,100
2024-01-10	13,900.00	13,900.00	13,400.00	13,400.00	10,826.77	14,700
2024-01-09	13,200.00	13,500.00	13,200.00	13,500.00	10,907.56	250
2024-01-08	12,000.00	13,300.00	12,000.00	13,000.00	10,503.58	3,703
2024-01-05	12,000.00	12,100.00	11,900.00	12,100.00	9,776.41	6,033
2024-01-04	12,200.00	12,200.00	12,000.00	12,100.00	9,776.41	2,900
2024-01-03	12,000.00	12,100.00	12,000.00	12,100.00	9,776.41	2,900
2024-01-02	12,100.00	12,100.00	11,900.00	12,000.00	9,695.61	4,500
2023-12-29	11,800.00	12,000.00	11,800.00	12,000.00	9,695.61	10,300
2023-12-28	12,100.00	12,100.00	12,000.00	12,000.00	9,695.61	830
2023-12-27	11,900.00	12,100.00	11,900.00	12,000.00	9,695.61	5,800
2023-12-26	11,900.00	11,900.00	11,800.00	11,900.00	9,614.81	3,025
2023-12-25	11,700.00	11,900.00	11,700.00	11,900.00	9,614.81	5,196
2023-12-22	12,000.00	12,000.00	12,000.00	12,000.00	9,695.61	200
2023-12-21	11,800.00	12,000.00	11,800.00	12,000.00	9,695.61	2,100
2023-12-19	11,600.00	12,000.00	11,600.00	12,000.00	9,695.61	1,602
2023-12-18	11,700.00	12,100.00	11,600.00	12,100.00	9,776.41	2,610
2023-12-14	11,900.00	11,900.00	11,900.00	11,900.00	9,614.81	1,400
2023-12-13	11,500.00	11,600.00	11,500.00	11,500.00	9,291.63	54,025
2023-12-12	12,000.00	12,000.00	11,600.00	11,600.00	9,372.42	2,510
2023-12-11	11,800.00	11,900.00	11,600.00	11,900.00	9,614.81	9,808
2023-12-08	11,700.00	11,900.00	11,700.00	11,800.00	9,534.02	10,525
2023-12-07	11,700.00	11,700.00	11,500.00	11,600.00	9,372.42	8,400
2023-12-06	11,600.00	11,600.00	11,500.00	11,600.00	9,372.42	1,300
2023-12-05	11,500.00	11,500.00	11,400.00	11,400.00	9,210.83	6,000
2023-12-04	11,400.00	11,600.00	11,400.00	11,500.00	9,291.63	3,400
2023-12-01	11,300.00	11,300.00	11,300.00	11,300.00	9,130.03	500
2023-11-30	11,400.00	11,500.00	11,300.00	11,300.00	9,130.03	1,800
2023-11-29	11,200.00	11,400.00	11,200.00	11,400.00	9,210.83	401
2023-11-28	11,300.00	11,300.00	11,300.00	11,300.00	9,130.03	500
2023-11-27	11,400.00	11,500.00	11,400.00	11,500.00	9,291.63	1,100
2023-11-24	11,400.00	11,400.00	11,400.00	11,400.00	9,210.83	400
2023-11-23	11,300.00	11,300.00	11,000.00	11,300.00	9,130.03	7,810
2023-11-22	11,300.00	11,300.00	11,300.00	11,300.00	9,130.03	202
2023-11-21	11,300.00	11,300.00	11,300.00	11,300.00	9,130.03	300
2023-11-17	11,300.00	11,300.00	11,300.00	11,300.00	9,130.03	1,451
2023-11-16	11,400.00	11,400.00	11,300.00	11,300.00	9,130.03	2,500
2023-11-15	11,500.00	11,500.00	11,400.00	11,400.00	9,210.83	330
2023-11-14	11,300.00	11,400.00	11,100.00	11,400.00	9,210.83	2,591
2023-11-13	11,400.00	11,400.00	11,300.00	11,400.00	9,210.83	3,200
2023-11-10	11,500.00	11,500.00	11,400.00	11,500.00	9,291.63	4,700
2023-11-09	11,500.00	11,500.00	11,500.00	11,500.00	9,291.63	5,200
2023-11-08	11,700.00	11,800.00	11,700.00	11,700.00	9,453.22	2,200
2023-11-07	11,100.00	11,900.00	11,100.00	11,800.00	9,534.02	7,849
2023-11-06	11,300.00	11,300.00	11,000.00	11,000.00	8,887.64	2,900
2023-11-03	11,700.00	11,700.00	11,700.00	11,700.00	9,453.22	857
2023-11-02	11,100.00	11,500.00	11,100.00	11,500.00	9,291.63	815
2023-11-01	11,000.00	11,000.00	10,900.00	11,000.00	8,887.64	8,215
2023-10-31	11,600.00	11,600.00	11,000.00	11,000.00	8,887.64	2,200
2023-10-30	11,600.00	11,600.00	11,600.00	11,600.00	9,372.42	200
2023-10-27	11,700.00	11,700.00	11,700.00	11,700.00	9,453.22	100
2023-10-26	11,300.00	11,900.00	10,700.00	11,700.00	9,453.22	1,899
2023-10-25	11,700.00	11,800.00	11,400.00	11,700.00	9,453.22	9,200
2023-10-24	11,800.00	11,800.00	11,600.00	11,700.00	9,453.22	1,559

← NewerPage 11 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.