Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12,100.00	12,100.00	11,800.00	12,100.00	9,776.41	46,379
2023-07-26	12,100.00	12,500.00	12,100.00	12,200.00	9,857.21	24,920
2023-07-25	12,000.00	12,200.00	11,700.00	12,000.00	9,695.61	23,800
2023-07-24	13,800.00	13,800.00	11,900.00	12,100.00	9,776.41	23,400
2023-07-21	13,000.00	13,000.00	12,400.00	12,600.00	10,180.39	51,265
2023-07-20	11,500.00	12,400.00	11,500.00	12,400.00	10,018.80	134,003
2023-07-19	11,100.00	11,300.00	11,000.00	11,300.00	9,130.03	40,500
2023-07-18	11,200.00	11,200.00	11,100.00	11,100.00	8,968.44	7,900
2023-07-17	11,000.00	11,100.00	11,000.00	11,100.00	8,968.44	9,100
2023-07-14	11,000.00	11,000.00	10,800.00	11,000.00	8,887.64	28,801
2023-07-13	10,800.00	11,000.00	10,800.00	11,000.00	8,887.64	2,823
2023-07-12	10,800.00	10,800.00	10,800.00	10,800.00	8,726.05	8,200
2023-07-11	11,000.00	11,000.00	10,700.00	10,800.00	8,726.05	3,201
2023-07-10	10,800.00	11,000.00	10,800.00	11,000.00	8,887.64	1,800
2023-07-07	10,700.00	10,800.00	10,700.00	10,800.00	8,726.05	4,300
2023-07-06	11,100.00	11,200.00	10,600.00	10,700.00	8,645.25	20,000
2023-07-05	11,200.00	11,200.00	11,000.00	11,000.00	8,887.64	2,500
2023-07-04	10,900.00	11,100.00	10,900.00	11,100.00	8,968.44	30,200
2023-07-03	10,900.00	10,900.00	10,900.00	10,900.00	8,806.85	15,500
2023-06-30	11,000.00	11,000.00	10,900.00	11,000.00	8,887.64	12,200
2023-06-29	11,100.00	11,200.00	10,900.00	10,900.00	8,806.85	9,920
2023-06-28	11,200.00	11,200.00	11,100.00	11,200.00	9,049.24	5,300
2023-06-27	11,200.00	11,200.00	11,100.00	11,200.00	9,049.24	13,900
2023-06-26	11,200.00	11,200.00	11,100.00	11,200.00	9,049.24	15,400
2023-06-23	11,200.00	11,200.00	11,100.00	11,200.00	9,049.24	4,700
2023-06-22	11,400.00	11,400.00	11,200.00	11,300.00	9,130.03	15,017
2023-06-21	11,500.00	11,700.00	11,300.00	11,500.00	9,291.63	8,300
2023-06-20	12,200.00	12,300.00	12,200.00	12,200.00	9,210.83	10,703
2023-06-19	12,200.00	12,200.00	12,000.00	12,200.00	9,210.83	29,300
2023-06-16	12,100.00	12,200.00	12,100.00	12,200.00	9,210.83	15,301
2023-06-15	12,300.00	12,300.00	11,900.00	12,200.00	9,210.83	11,724
2023-06-14	12,400.00	12,400.00	12,200.00	12,400.00	9,361.83	21,000
2023-06-13	11,900.00	12,400.00	11,900.00	12,400.00	9,361.83	30,900
2023-06-12	11,700.00	11,900.00	11,700.00	11,900.00	8,984.34	12,300
2023-06-09	11,800.00	11,800.00	11,600.00	11,700.00	8,833.34	5,101
2023-06-08	11,900.00	12,000.00	11,800.00	11,800.00	8,908.84	7,306
2023-06-07	11,700.00	11,900.00	11,700.00	11,800.00	8,908.84	10,500
2023-06-06	12,000.00	12,000.00	11,700.00	11,800.00	8,908.84	14,000
2023-06-05	11,500.00	12,100.00	11,500.00	11,900.00	8,984.34	11,100
2023-06-02	11,600.00	11,700.00	11,500.00	11,700.00	8,833.34	7,800
2023-06-01	11,500.00	11,600.00	11,500.00	11,600.00	8,757.84	10,634
2023-05-31	11,300.00	11,500.00	11,300.00	11,500.00	8,682.34	31,600
2023-05-30	11,300.00	11,300.00	11,200.00	11,300.00	8,531.34	8,452
2023-05-29	11,300.00	11,400.00	11,200.00	11,300.00	8,531.34	8,649
2023-05-26	11,200.00	11,400.00	11,200.00	11,400.00	8,606.84	3,700
2023-05-25	11,200.00	11,400.00	10,900.00	11,300.00	8,531.34	32,349
2023-05-24	11,400.00	11,400.00	11,200.00	11,200.00	8,455.84	10,501
2023-05-23	11,800.00	11,800.00	11,200.00	11,400.00	8,606.84	20,486
2023-05-22	11,500.00	11,900.00	11,300.00	11,600.00	8,757.84	10,300
2023-05-19	11,000.00	11,900.00	11,000.00	11,400.00	8,606.84	50,286
2023-05-18	11,300.00	12,300.00	10,900.00	11,200.00	8,455.84	9,300
2023-05-17	11,100.00	11,200.00	11,000.00	11,200.00	8,455.84	5,207
2023-05-16	11,000.00	11,200.00	10,900.00	11,200.00	8,455.84	5,210
2023-05-15	11,100.00	11,500.00	10,800.00	11,300.00	8,531.34	4,600
2023-05-12	10,800.00	11,500.00	10,800.00	11,100.00	8,380.35	63,350
2023-05-11	10,800.00	10,800.00	10,800.00	10,800.00	8,153.85	8,500
2023-05-10	10,800.00	10,900.00	10,600.00	10,800.00	8,153.85	24,400
2023-05-09	10,800.00	11,700.00	10,700.00	10,900.00	8,229.35	3,800
2023-05-08	10,900.00	10,900.00	10,600.00	10,700.00	8,078.35	5,300
2023-05-05	10,700.00	10,700.00	10,600.00	10,700.00	8,078.35	2,500

← NewerPage 13 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.