Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	12,400.00	12,400.00	11,900.00	12,100.00	9,776.41	4,000
2023-10-20	11,400.00	12,500.00	11,400.00	12,400.00	10,018.80	30,610
2023-10-19	11,300.00	11,400.00	11,200.00	11,400.00	9,210.83	11,900
2023-10-18	11,300.00	11,500.00	11,200.00	11,500.00	9,291.63	4,800
2023-10-17	11,400.00	11,500.00	11,300.00	11,500.00	9,291.63	3,425
2023-10-16	11,500.00	11,500.00	11,500.00	11,500.00	9,291.63	500
2023-10-13	11,400.00	11,700.00	11,400.00	11,700.00	9,453.22	7,468
2023-10-12	11,300.00	11,500.00	10,700.00	11,400.00	9,210.83	11,405
2023-10-11	11,400.00	11,500.00	11,300.00	11,500.00	9,291.63	9,100
2023-10-10	11,400.00	11,500.00	11,400.00	11,500.00	9,291.63	3,000
2023-10-09	11,300.00	11,400.00	11,300.00	11,400.00	9,210.83	14,200
2023-10-06	11,300.00	11,300.00	11,300.00	11,300.00	9,130.03	11,200
2023-10-05	11,400.00	11,400.00	11,300.00	11,300.00	9,130.03	9,317
2023-10-04	11,200.00	11,400.00	11,200.00	11,400.00	9,210.83	1,100
2023-10-03	11,300.00	11,300.00	11,200.00	11,300.00	9,130.03	11,700
2023-10-02	11,400.00	11,400.00	11,300.00	11,400.00	9,210.83	3,800
2023-09-29	11,300.00	11,500.00	11,300.00	11,500.00	9,291.63	5,300
2023-09-28	11,300.00	11,400.00	11,300.00	11,400.00	9,210.83	1,217
2023-09-27	11,300.00	11,400.00	11,200.00	11,400.00	9,210.83	5,600
2023-09-26	11,400.00	11,400.00	11,300.00	11,300.00	9,130.03	2,531
2023-09-25	11,500.00	11,700.00	11,300.00	11,300.00	9,130.03	5,004
2023-09-22	11,600.00	11,700.00	11,600.00	11,600.00	9,372.42	5,800
2023-09-21	11,700.00	11,800.00	11,500.00	11,800.00	9,534.02	8,720
2023-09-20	11,700.00	11,800.00	11,700.00	11,800.00	9,534.02	4,000
2023-09-19	11,800.00	11,800.00	11,700.00	11,800.00	9,534.02	11,473
2023-09-18	11,700.00	11,800.00	11,600.00	11,800.00	9,534.02	7,803
2023-09-15	11,800.00	11,900.00	11,700.00	11,900.00	9,614.81	4,500
2023-09-14	11,700.00	11,900.00	11,700.00	11,900.00	9,614.81	12,300
2023-09-13	11,700.00	12,000.00	11,700.00	11,800.00	9,534.02	5,638
2023-09-12	11,700.00	11,800.00	11,700.00	11,800.00	9,534.02	1,317
2023-09-11	11,800.00	11,900.00	11,700.00	11,800.00	9,534.02	9,300
2023-09-08	11,700.00	11,800.00	11,600.00	11,800.00	9,534.02	5,766
2023-09-07	11,700.00	11,800.00	11,700.00	11,800.00	9,534.02	9,553
2023-09-06	11,700.00	11,700.00	11,500.00	11,700.00	9,453.22	11,800
2023-09-05	11,700.00	11,800.00	11,700.00	11,700.00	9,453.22	4,875
2023-08-31	11,700.00	11,700.00	11,500.00	11,700.00	9,453.22	3,310
2023-08-30	11,500.00	11,700.00	11,500.00	11,700.00	9,453.22	1,836
2023-08-29	11,600.00	11,700.00	11,600.00	11,700.00	9,453.22	15,810
2023-08-28	11,500.00	11,600.00	11,400.00	11,600.00	9,372.42	5,402
2023-08-25	11,400.00	11,600.00	11,400.00	11,600.00	9,372.42	5,500
2023-08-24	11,600.00	11,600.00	11,400.00	11,500.00	9,291.63	3,100
2023-08-23	11,600.00	11,700.00	11,500.00	11,700.00	9,453.22	2,145
2023-08-22	11,500.00	11,600.00	11,300.00	11,600.00	9,372.42	8,900
2023-08-21	11,400.00	11,600.00	11,100.00	11,600.00	9,372.42	7,200
2023-08-18	11,700.00	12,000.00	11,500.00	11,500.00	9,291.63	16,500
2023-08-17	11,900.00	12,000.00	11,800.00	11,800.00	9,534.02	25,800
2023-08-16	11,900.00	12,100.00	11,800.00	12,000.00	9,695.61	16,908
2023-08-15	12,000.00	12,000.00	11,800.00	12,000.00	9,695.61	32,100
2023-08-14	12,100.00	12,100.00	11,900.00	12,000.00	9,695.61	9,712
2023-08-11	12,300.00	12,300.00	12,000.00	12,000.00	9,695.61	24,800
2023-08-10	12,100.00	12,300.00	12,100.00	12,100.00	9,776.41	18,470
2023-08-09	12,100.00	12,300.00	12,000.00	12,100.00	9,776.41	39,301
2023-08-08	11,900.00	12,100.00	11,800.00	12,000.00	9,695.61	23,508
2023-08-07	12,000.00	12,000.00	11,900.00	11,900.00	9,614.81	21,101
2023-08-04	12,000.00	12,000.00	11,800.00	11,900.00	9,614.81	25,330
2023-08-03	12,000.00	12,000.00	11,900.00	12,000.00	9,695.61	36,900
2023-08-02	12,000.00	12,000.00	11,900.00	12,000.00	9,695.61	17,900
2023-08-01	12,000.00	12,000.00	11,700.00	12,000.00	9,695.61	11,300
2023-07-31	11,900.00	12,000.00	11,800.00	12,000.00	9,695.61	24,858
2023-07-28	12,100.00	12,100.00	12,000.00	12,000.00	9,695.61	20,700

← NewerPage 12 of 20 · 1,153 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.