Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14,500.00	14,700.00	13,900.00	13,900.00	10,494.31	8,100
2022-07-28	14,000.00	15,000.00	14,000.00	15,000.00	11,324.79	5,064
2022-07-27	14,400.00	14,400.00	14,400.00	14,400.00	10,871.80	300
2022-07-26	14,000.00	14,400.00	14,000.00	14,400.00	10,871.80	3,600
2022-07-25	14,200.00	14,800.00	14,000.00	14,800.00	11,173.80	2,400
2022-07-22	14,800.00	14,800.00	14,400.00	14,400.00	10,871.80	1,000
2022-07-21	14,400.00	14,400.00	14,400.00	14,400.00	10,871.80	200
2022-07-20	14,100.00	14,500.00	14,100.00	14,500.00	10,947.30	5,212
2022-07-19	13,900.00	14,800.00	13,900.00	14,800.00	11,173.80	3,800
2022-07-18	14,200.00	15,000.00	14,200.00	15,000.00	11,324.79	1,891
2022-07-15	14,500.00	15,500.00	14,000.00	15,500.00	11,702.29	404
2022-07-14	14,400.00	14,900.00	14,000.00	14,500.00	10,947.30	4,164
2022-07-13	15,800.00	16,800.00	14,400.00	14,400.00	10,267.81	5,200
2022-07-12	15,000.00	15,300.00	14,800.00	15,300.00	10,909.55	3,710
2022-07-11	15,000.00	15,000.00	14,900.00	15,000.00	10,695.64	5,711
2022-07-08	15,000.00	15,000.00	14,200.00	15,000.00	10,695.64	5,700
2022-07-07	14,800.00	14,800.00	13,900.00	13,900.00	9,911.29	1,100
2022-07-06	14,500.00	14,500.00	14,300.00	14,300.00	10,196.51	400
2022-07-05	14,100.00	15,100.00	14,100.00	14,500.00	10,339.12	6,102
2022-07-04	15,900.00	15,900.00	14,100.00	15,100.00	10,766.94	2,600
2022-07-01	15,200.00	15,200.00	15,200.00	15,200.00	10,838.25	100
2022-06-30	14,800.00	15,200.00	14,800.00	14,800.00	10,553.03	1,106
2022-06-29	14,400.00	15,000.00	14,400.00	14,800.00	10,553.03	5,832
2022-06-28	15,000.00	15,100.00	15,000.00	15,100.00	10,766.94	400
2022-06-27	15,200.00	15,200.00	15,000.00	15,100.00	10,766.94	4,300
2022-06-24	14,700.00	15,200.00	14,500.00	15,000.00	10,695.64	14,510
2022-06-23	14,300.00	15,100.00	14,300.00	15,100.00	10,766.94	5,800
2022-06-22	15,700.00	15,700.00	14,000.00	14,900.00	10,624.33	8,308
2022-06-21	14,400.00	15,000.00	14,400.00	15,000.00	10,695.64	3,200
2022-06-20	16,100.00	16,100.00	14,500.00	15,800.00	11,266.07	2,100
2022-06-17	14,800.00	16,100.00	14,800.00	16,100.00	11,479.98	900
2022-06-16	15,300.00	16,200.00	14,400.00	16,200.00	11,551.29	1,800
2022-06-15	15,100.00	15,900.00	15,000.00	15,900.00	11,337.38	6,350
2022-06-14	15,900.00	15,900.00	15,900.00	15,900.00	11,337.38	1,000
2022-06-13	16,400.00	16,400.00	15,300.00	15,500.00	11,052.16	10,300
2022-06-10	15,800.00	16,800.00	15,800.00	16,600.00	11,836.51	25,400
2022-06-09	16,700.00	16,700.00	16,400.00	16,500.00	11,765.20	2,800
2022-06-08	16,600.00	17,000.00	16,300.00	16,700.00	11,907.81	2,215
2022-06-07	16,600.00	16,600.00	15,200.00	16,600.00	11,836.51	25,500
2022-06-06	15,100.00	16,500.00	15,100.00	16,500.00	11,765.20	22,500
2022-06-03	15,800.00	16,100.00	15,000.00	15,000.00	10,695.64	17,260
2022-06-02	16,200.00	16,500.00	15,900.00	16,100.00	11,479.98	9,413
2022-06-01	15,100.00	16,600.00	15,100.00	16,200.00	11,551.29	39,177
2022-05-31	14,500.00	15,100.00	14,300.00	15,100.00	10,766.94	12,206
2022-05-30	14,500.00	14,600.00	14,300.00	14,500.00	10,339.12	7,920
2022-05-27	14,600.00	14,600.00	14,100.00	14,500.00	10,339.12	5,350
2022-05-26	14,000.00	15,300.00	14,000.00	15,000.00	10,695.64	5,775
2022-05-25	13,800.00	14,700.00	13,800.00	14,100.00	10,053.90	1,956
2022-05-24	14,000.00	14,000.00	14,000.00	14,000.00	9,982.59	7,400
2022-05-23	14,600.00	14,600.00	14,000.00	14,000.00	9,982.59	4,206
2022-05-20	14,100.00	14,600.00	14,000.00	14,600.00	10,410.42	25,000
2022-05-19	13,800.00	14,200.00	13,800.00	14,200.00	10,125.20	200
2022-05-18	14,200.00	14,500.00	14,200.00	14,500.00	10,339.12	1,663
2022-05-17	13,500.00	14,300.00	13,400.00	14,200.00	10,125.20	7,000
2022-05-16	13,000.00	14,100.00	13,000.00	13,800.00	9,839.99	37,000
2022-05-13	14,500.00	14,500.00	13,000.00	13,900.00	9,911.29	3,295
2022-05-12	14,700.00	15,300.00	14,000.00	14,000.00	9,982.59	5,600
2022-05-11	15,400.00	15,500.00	15,000.00	15,000.00	10,695.64	2,713
2022-05-10	13,800.00	15,200.00	13,800.00	15,200.00	10,838.25	41,600
2022-05-09	15,500.00	15,500.00	14,500.00	15,100.00	10,766.94	21,801

← NewerPage 17 of 20 · 1,158 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.