Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	10,100.00	10,600.00	10,000.00	10,100.00	7,625.36	1,300
2022-10-27	9,800.00	9,900.00	9,500.00	9,900.00	7,474.36	2,200
2022-10-26	9,900.00	9,900.00	9,900.00	9,900.00	7,474.36	571
2022-10-25	9,100.00	10,000.00	9,000.00	10,000.00	7,549.86	2,100
2022-10-24	10,200.00	10,200.00	10,000.00	10,000.00	7,549.86	1,059
2022-10-21	11,700.00	11,700.00	10,900.00	10,900.00	8,229.35	1,003
2022-10-20	11,900.00	12,200.00	11,900.00	12,100.00	9,135.33	2,500
2022-10-18	10,900.00	11,800.00	10,900.00	11,800.00	8,908.84	2,329
2022-10-14	11,800.00	11,800.00	11,200.00	11,700.00	8,833.34	1,400
2022-10-13	11,000.00	11,800.00	11,000.00	11,800.00	8,908.84	200
2022-10-12	10,700.00	12,000.00	10,600.00	12,000.00	9,059.83	1,100
2022-10-11	12,400.00	12,400.00	11,500.00	11,500.00	8,682.34	302
2022-10-10	11,500.00	11,500.00	11,500.00	11,500.00	8,682.34	2,914
2022-10-07	12,000.00	12,000.00	11,500.00	11,500.00	8,682.34	616
2022-10-06	12,500.00	12,500.00	12,300.00	12,300.00	9,286.33	1,784
2022-10-05	13,300.00	13,300.00	12,400.00	13,300.00	10,041.32	2,098
2022-10-04	12,800.00	12,800.00	12,500.00	12,700.00	9,588.32	2,100
2022-10-03	12,800.00	13,000.00	12,800.00	12,900.00	9,739.32	9,800
2022-09-30	13,000.00	13,000.00	12,600.00	13,000.00	9,814.82	15,800
2022-09-29	13,200.00	13,200.00	13,200.00	13,200.00	9,965.82	10,230
2022-09-28	13,100.00	13,700.00	13,000.00	13,700.00	10,343.31	613
2022-09-27	13,200.00	13,200.00	13,100.00	13,100.00	9,890.32	733
2022-09-26	13,700.00	13,700.00	13,100.00	13,100.00	9,890.32	1,107
2022-09-23	13,600.00	13,900.00	13,600.00	13,900.00	10,494.31	1,342
2022-09-22	13,300.00	13,800.00	13,300.00	13,800.00	10,418.81	400
2022-09-21	13,900.00	13,900.00	13,900.00	13,900.00	10,494.31	1,000
2022-09-20	13,600.00	14,000.00	13,400.00	14,000.00	10,569.81	2,790
2022-09-19	13,600.00	13,800.00	13,500.00	13,600.00	10,267.81	12,500
2022-09-16	13,900.00	14,200.00	13,800.00	14,200.00	10,720.80	10,184
2022-09-15	15,000.00	15,000.00	14,000.00	14,000.00	10,569.81	5,850
2022-09-14	13,800.00	14,400.00	13,700.00	14,300.00	10,796.30	8,471
2022-09-12	14,400.00	15,000.00	13,800.00	14,900.00	11,249.29	26,009
2022-09-09	15,300.00	15,300.00	15,300.00	15,300.00	11,551.29	100
2022-09-08	14,500.00	14,800.00	14,400.00	14,800.00	11,173.80	5,800
2022-09-07	14,600.00	14,900.00	14,200.00	14,900.00	11,249.29	5,400
2022-09-06	15,200.00	15,800.00	14,700.00	14,800.00	11,173.80	9,342
2022-09-05	15,000.00	15,300.00	14,200.00	14,900.00	11,249.29	10,400
2022-08-30	15,500.00	15,500.00	15,000.00	15,000.00	11,324.79	6,500
2022-08-29	15,500.00	15,500.00	14,200.00	15,300.00	11,551.29	5,434
2022-08-26	15,100.00	15,100.00	15,100.00	15,100.00	11,400.29	100
2022-08-25	15,100.00	16,200.00	15,000.00	16,000.00	12,079.78	5,757
2022-08-24	16,500.00	16,500.00	16,500.00	16,500.00	12,457.27	203
2022-08-23	14,300.00	16,200.00	14,300.00	16,200.00	12,230.78	39,419
2022-08-22	16,500.00	16,500.00	15,000.00	15,500.00	11,702.29	400
2022-08-19	14,300.00	15,000.00	14,200.00	15,000.00	11,324.79	1,156
2022-08-18	14,600.00	15,500.00	14,400.00	15,000.00	11,324.79	25,041
2022-08-17	14,700.00	14,700.00	14,400.00	14,400.00	10,871.80	302
2022-08-16	15,000.00	15,300.00	14,900.00	15,300.00	11,551.29	2,200
2022-08-15	15,300.00	15,500.00	14,300.00	15,300.00	11,551.29	10,588
2022-08-12	15,100.00	15,200.00	14,200.00	15,000.00	11,324.79	2,988
2022-08-11	15,000.00	15,000.00	14,900.00	14,900.00	11,249.29	4,926
2022-08-10	15,000.00	15,300.00	14,900.00	15,300.00	11,551.29	800
2022-08-09	15,000.00	15,100.00	14,900.00	15,000.00	11,324.79	10,193
2022-08-08	15,100.00	15,100.00	14,500.00	15,000.00	11,324.79	3,200
2022-08-05	15,500.00	15,500.00	14,700.00	15,100.00	11,400.29	2,700
2022-08-04	15,300.00	15,300.00	14,700.00	14,800.00	11,173.80	2,300
2022-08-03	14,900.00	14,900.00	14,700.00	14,700.00	11,098.30	2,600
2022-08-02	14,800.00	14,800.00	14,400.00	14,800.00	11,173.80	2,600
2022-08-01	14,500.00	15,000.00	14,200.00	15,000.00	11,324.79	2,307
2022-07-29	14,500.00	14,700.00	13,900.00	13,900.00	10,494.31	8,100

← NewerPage 16 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.