Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,700.00	10,800.00	10,700.00	10,800.00	8,153.85	1,700
2023-04-28	10,900.00	11,100.00	10,600.00	10,800.00	8,153.85	20,401
2023-04-27	10,800.00	10,900.00	10,700.00	10,900.00	8,229.35	1,900
2023-04-26	10,900.00	10,900.00	10,600.00	10,900.00	8,229.35	8,920
2023-04-25	10,900.00	10,900.00	10,600.00	10,900.00	8,229.35	25,029
2023-04-24	11,100.00	11,100.00	10,800.00	11,100.00	8,380.35	13,419
2023-04-21	11,400.00	11,400.00	10,900.00	11,000.00	8,304.85	36,935
2023-04-20	10,900.00	11,300.00	10,500.00	11,300.00	8,531.34	29,156
2023-04-19	10,500.00	11,200.00	10,500.00	10,900.00	8,229.35	26,741
2023-04-18	10,400.00	10,900.00	10,400.00	10,500.00	7,927.35	14,416
2023-04-17	10,100.00	10,500.00	10,100.00	10,400.00	7,851.86	12,100
2023-04-14	10,200.00	10,400.00	10,100.00	10,300.00	7,776.36	22,100
2023-04-13	10,300.00	10,400.00	10,200.00	10,400.00	7,851.86	10,100
2023-04-12	10,300.00	10,500.00	10,300.00	10,500.00	7,927.35	31,300
2023-04-11	10,400.00	10,400.00	10,200.00	10,400.00	7,851.86	6,000
2023-04-10	10,200.00	10,400.00	10,200.00	10,400.00	7,851.86	2,300
2023-04-07	10,900.00	10,900.00	10,200.00	10,400.00	7,851.86	8,851
2023-04-06	10,300.00	10,600.00	10,300.00	10,500.00	7,927.35	35,100
2023-04-05	10,400.00	10,400.00	10,400.00	10,400.00	7,851.86	1,219
2023-04-04	10,300.00	10,500.00	10,300.00	10,300.00	7,776.36	48,300
2023-04-03	10,200.00	10,300.00	10,200.00	10,300.00	7,776.36	5,000
2023-03-31	10,000.00	10,200.00	10,000.00	10,200.00	7,700.86	7,501
2023-03-30	10,200.00	10,600.00	10,200.00	10,200.00	7,700.86	34,345
2023-03-29	10,100.00	10,100.00	10,000.00	10,100.00	7,625.36	8,600
2023-03-28	10,400.00	10,400.00	10,000.00	10,200.00	7,700.86	8,921
2023-03-27	10,300.00	10,400.00	10,300.00	10,400.00	7,851.86	3,315
2023-03-24	9,800.00	10,500.00	9,700.00	10,500.00	7,927.35	62,500
2023-03-23	9,800.00	9,900.00	9,700.00	9,900.00	7,474.36	1,600
2023-03-22	9,800.00	9,900.00	9,800.00	9,900.00	7,474.36	3,900
2023-03-21	9,800.00	10,000.00	9,800.00	10,000.00	7,549.86	1,700
2023-03-20	10,000.00	10,000.00	9,800.00	9,900.00	7,474.36	1,300
2023-03-17	9,900.00	10,100.00	9,700.00	10,100.00	7,625.36	3,826
2023-03-16	9,700.00	9,900.00	9,700.00	9,900.00	7,474.36	2,900
2023-03-15	9,900.00	10,100.00	9,900.00	10,100.00	7,625.36	15,700
2023-03-14	10,000.00	10,000.00	9,900.00	9,900.00	7,474.36	5,837
2023-03-13	10,000.00	10,000.00	9,900.00	9,900.00	7,474.36	1,600
2023-03-10	9,900.00	10,100.00	9,900.00	10,100.00	7,625.36	200
2023-03-09	10,200.00	10,200.00	10,000.00	10,200.00	7,700.86	10,200
2023-03-08	10,300.00	10,300.00	10,300.00	10,300.00	7,776.36	100
2023-03-07	10,100.00	10,100.00	10,000.00	10,100.00	7,625.36	19,637
2023-03-06	10,100.00	10,100.00	10,000.00	10,000.00	7,549.86	2,500
2023-03-03	10,000.00	10,100.00	9,900.00	10,100.00	7,625.36	25,700
2023-03-02	10,000.00	10,000.00	10,000.00	10,000.00	7,549.86	2,000
2023-03-01	10,100.00	10,200.00	10,000.00	10,000.00	7,549.86	9,900
2023-02-28	10,300.00	10,300.00	10,000.00	10,000.00	7,549.86	7,100
2023-02-27	10,500.00	10,500.00	10,000.00	10,000.00	7,549.86	4,800
2023-02-24	10,600.00	10,600.00	10,300.00	10,300.00	7,776.36	500
2023-02-22	10,200.00	10,800.00	10,200.00	10,600.00	8,002.85	12,726
2023-02-21	10,400.00	10,400.00	10,200.00	10,300.00	7,776.36	10,300
2023-02-20	10,600.00	10,700.00	10,200.00	10,300.00	7,776.36	12,100
2023-02-17	11,100.00	11,100.00	10,500.00	10,500.00	7,927.35	11,100
2023-02-16	10,000.00	10,700.00	10,000.00	10,500.00	7,927.35	21,000
2023-02-15	10,500.00	10,500.00	10,200.00	10,300.00	7,776.36	3,200
2023-02-14	10,400.00	10,400.00	10,400.00	10,400.00	7,851.86	3,000
2023-02-13	10,400.00	10,400.00	10,000.00	10,100.00	7,625.36	3,500
2023-02-10	10,700.00	10,700.00	10,300.00	10,400.00	7,851.86	21,470
2023-02-09	11,000.00	11,400.00	11,000.00	11,000.00	8,304.85	30,000
2023-02-08	9,900.00	10,800.00	9,900.00	10,800.00	8,153.85	25,400
2023-02-07	10,400.00	10,400.00	9,900.00	9,900.00	7,474.36	6,200
2023-02-06	11,000.00	11,000.00	10,000.00	10,700.00	8,078.35	7,700

← NewerPage 14 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.