Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11,600.00	11,600.00	11,000.00	11,000.00	8,304.85	8,000
2023-02-02	11,600.00	11,900.00	11,200.00	11,600.00	8,757.84	14,710
2023-02-01	12,400.00	12,500.00	11,300.00	11,800.00	8,908.84	30,150
2023-01-31	11,400.00	12,100.00	10,700.00	12,000.00	9,059.83	33,516
2023-01-30	11,400.00	11,400.00	11,300.00	11,400.00	8,606.84	63,000
2023-01-27	10,400.00	10,400.00	10,400.00	10,400.00	7,851.86	19,700
2023-01-19	9,000.00	9,500.00	9,000.00	9,500.00	7,172.37	44,000
2023-01-18	8,700.00	9,100.00	8,700.00	8,700.00	6,568.38	2,700
2023-01-17	8,100.00	8,700.00	8,100.00	8,700.00	6,568.38	3,600
2023-01-16	8,200.00	8,400.00	8,200.00	8,200.00	6,190.89	6,100
2023-01-13	8,200.00	8,500.00	8,200.00	8,300.00	6,266.39	5,600
2023-01-12	8,200.00	8,200.00	8,200.00	8,200.00	6,190.89	13,130
2023-01-11	8,400.00	8,400.00	8,200.00	8,200.00	6,190.89	800
2023-01-09	8,400.00	8,400.00	8,400.00	8,400.00	6,341.88	1,800
2023-01-05	8,200.00	8,500.00	8,200.00	8,500.00	6,417.38	10,200
2023-01-04	8,400.00	8,600.00	8,100.00	8,400.00	6,341.88	3,619
2023-01-03	8,000.00	8,400.00	8,000.00	8,400.00	6,341.88	1,900
2022-12-30	7,800.00	8,000.00	7,800.00	8,000.00	6,039.89	200
2022-12-29	7,600.00	8,100.00	7,600.00	8,100.00	6,115.39	4,021
2022-12-28	7,900.00	8,000.00	7,700.00	8,000.00	6,039.89	1,000
2022-12-27	7,900.00	7,900.00	7,900.00	7,900.00	5,964.39	100
2022-12-26	8,000.00	8,000.00	7,500.00	7,500.00	5,662.40	3,500
2022-12-23	7,900.00	8,200.00	7,900.00	8,200.00	6,190.89	900
2022-12-22	7,900.00	7,900.00	7,800.00	7,900.00	5,964.39	2,100
2022-12-21	7,900.00	8,100.00	7,800.00	8,100.00	6,115.39	2,600
2022-12-20	8,900.00	8,900.00	7,900.00	8,600.00	6,492.88	5,600
2022-12-19	8,600.00	9,000.00	8,400.00	8,700.00	6,568.38	14,400
2022-12-16	8,000.00	8,600.00	7,700.00	8,600.00	6,492.88	9,000
2022-12-15	8,100.00	8,100.00	8,100.00	8,100.00	6,115.39	100
2022-12-14	7,700.00	7,800.00	7,700.00	7,700.00	5,813.39	2,400
2022-12-13	7,600.00	8,000.00	7,600.00	8,000.00	6,039.89	9,100
2022-12-12	7,900.00	8,000.00	7,800.00	7,800.00	5,888.89	8,400
2022-12-09	7,500.00	7,900.00	7,400.00	7,900.00	5,964.39	8,500
2022-12-08	7,800.00	7,800.00	7,700.00	7,700.00	5,813.39	12,300
2022-12-07	7,900.00	7,900.00	7,400.00	7,800.00	5,888.89	2,100
2022-12-06	8,000.00	8,000.00	7,500.00	7,500.00	5,662.40	5,400
2022-12-05	7,800.00	8,400.00	7,600.00	8,100.00	6,115.39	80,700
2022-12-02	8,100.00	8,200.00	7,500.00	8,200.00	6,190.89	53,600
2022-12-01	8,000.00	8,400.00	8,000.00	8,100.00	6,115.39	114,600
2022-11-30	8,000.00	8,500.00	8,000.00	8,400.00	6,341.88	340
2022-11-29	8,300.00	8,300.00	8,000.00	8,000.00	6,039.89	14,200
2022-11-28	8,100.00	8,200.00	8,100.00	8,200.00	6,190.89	10,100
2022-11-25	7,500.00	7,500.00	7,000.00	7,500.00	5,662.40	46,004
2022-11-24	7,400.00	7,500.00	7,400.00	7,500.00	5,662.40	530
2022-11-23	7,500.00	8,100.00	7,500.00	7,900.00	5,964.39	20,510
2022-11-22	6,900.00	7,900.00	6,900.00	7,500.00	5,662.40	8,130
2022-11-21	6,800.00	7,400.00	6,800.00	7,300.00	5,511.40	3,500
2022-11-18	6,800.00	6,800.00	6,500.00	6,800.00	5,133.91	8,300
2022-11-17	6,100.00	6,400.00	6,100.00	6,400.00	4,831.91	8,904
2022-11-16	5,400.00	5,900.00	5,300.00	5,900.00	4,454.42	65,900
2022-11-15	6,000.00	6,100.00	5,400.00	5,400.00	4,076.93	51,932
2022-11-14	6,600.00	6,900.00	6,000.00	6,000.00	4,529.92	123,300
2022-11-11	6,800.00	6,800.00	6,600.00	6,600.00	4,982.91	4,600
2022-11-10	7,600.00	8,400.00	7,300.00	7,300.00	5,511.40	13,100
2022-11-09	8,500.00	8,500.00	8,100.00	8,100.00	6,115.39	8,900
2022-11-07	9,000.00	9,000.00	9,000.00	9,000.00	6,794.88	101
2022-11-04	8,800.00	8,800.00	8,600.00	8,600.00	6,492.88	13,100
2022-11-02	9,400.00	9,500.00	9,400.00	9,500.00	7,172.37	200
2022-11-01	9,400.00	9,400.00	9,300.00	9,400.00	7,096.87	3,800
2022-10-31	10,000.00	10,000.00	9,400.00	9,400.00	7,096.87	11,300

← NewerPage 15 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.