Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15,500.00	15,500.00	15,300.00	15,500.00	11,052.16	13,250
2022-05-05	15,800.00	16,000.00	15,500.00	15,800.00	11,266.07	9,600
2022-05-04	15,100.00	15,800.00	15,100.00	15,800.00	11,266.07	6,000
2022-04-29	15,000.00	15,100.00	14,800.00	15,100.00	10,766.94	31,110
2022-04-28	14,900.00	15,000.00	14,900.00	15,000.00	10,695.64	13,310
2022-04-27	14,400.00	15,000.00	14,400.00	14,900.00	10,624.33	2,610
2022-04-26	13,800.00	14,900.00	13,800.00	14,500.00	10,339.12	58,477
2022-04-25	15,000.00	16,000.00	15,000.00	15,000.00	10,695.64	15,985
2022-04-22	16,500.00	17,300.00	15,400.00	15,500.00	11,052.16	16,577
2022-04-21	17,000.00	17,000.00	15,400.00	16,500.00	11,765.20	56,919
2022-04-20	17,500.00	18,000.00	17,000.00	17,100.00	12,193.03	9,612
2022-04-19	17,700.00	18,000.00	17,500.00	17,500.00	12,478.24	12,725
2022-04-18	17,500.00	18,700.00	17,300.00	18,000.00	12,834.76	24,064
2022-04-15	17,800.00	18,000.00	17,500.00	17,500.00	12,478.24	10,556
2022-04-14	17,500.00	18,100.00	17,500.00	18,000.00	12,834.76	3,400
2022-04-13	17,500.00	17,600.00	17,100.00	17,600.00	12,549.55	34,200
2022-04-12	18,600.00	18,600.00	17,500.00	17,600.00	12,549.55	26,490
2022-04-08	19,100.00	19,500.00	18,700.00	18,900.00	13,476.50	9,870
2022-04-07	20,300.00	20,300.00	19,200.00	19,200.00	13,690.42	20,849
2022-04-06	18,500.00	20,400.00	18,100.00	20,200.00	14,403.46	82,016
2022-04-05	18,500.00	18,600.00	18,500.00	18,600.00	13,262.59	23,795
2022-04-04	19,900.00	19,900.00	18,700.00	18,900.00	13,476.50	20,423
2022-04-01	19,900.00	19,900.00	18,100.00	18,900.00	13,476.50	29,647
2022-03-31	19,900.00	20,700.00	19,700.00	20,000.00	14,260.85	32,284
2022-03-30	20,200.00	20,300.00	19,900.00	19,900.00	14,189.55	61,103
2022-03-29	20,200.00	21,200.00	20,000.00	20,200.00	14,403.46	68,842
2022-03-28	20,100.00	20,400.00	20,000.00	20,200.00	14,403.46	76,649
2022-03-25	19,700.00	20,500.00	19,700.00	20,200.00	14,403.46	49,036
2022-03-24	21,100.00	21,800.00	20,100.00	20,200.00	14,403.46	19,594
2022-03-23	20,900.00	20,900.00	20,000.00	20,100.00	14,332.15	62,931
2022-03-22	19,000.00	20,900.00	18,000.00	20,900.00	14,902.59	132,581
2022-03-21	19,600.00	19,600.00	18,800.00	19,000.00	13,547.81	24,757
2022-03-18	19,800.00	20,000.00	19,300.00	19,600.00	13,975.63	15,775
2022-03-17	19,800.00	20,500.00	19,000.00	19,900.00	14,189.55	57,993
2022-03-16	20,800.00	20,800.00	19,200.00	20,100.00	14,332.15	80,161
2022-03-15	20,200.00	21,000.00	18,600.00	20,800.00	14,831.28	56,850
2022-03-14	18,500.00	20,300.00	17,100.00	20,300.00	14,474.76	143,011
2022-03-11	19,800.00	19,800.00	18,500.00	18,500.00	13,191.29	124,741
2022-03-10	21,500.00	22,000.00	20,100.00	20,500.00	14,617.37	44,133
2022-03-09	21,500.00	23,500.00	20,000.00	21,500.00	15,330.41	151,173
2022-03-08	23,100.00	23,500.00	21,000.00	21,900.00	15,615.63	176,841
2022-03-07	21,000.00	23,100.00	21,000.00	23,100.00	16,471.28	135,022
2022-03-04	19,600.00	21,400.00	19,500.00	21,000.00	14,973.89	212,460
2022-03-03	17,900.00	19,500.00	17,900.00	19,500.00	13,904.33	301,240
2022-03-02	16,700.00	18,200.00	16,700.00	17,800.00	12,692.16	44,117
2022-03-01	16,500.00	18,100.00	16,500.00	16,700.00	11,907.81	129,003
2022-02-28	15,000.00	16,500.00	15,000.00	16,500.00	11,765.20	137,642
2022-02-25	14,800.00	15,600.00	14,800.00	15,000.00	10,695.64	19,030
2022-02-24	14,700.00	15,200.00	14,600.00	14,800.00	10,553.03	32,504
2022-02-23	14,000.00	15,000.00	14,000.00	14,600.00	10,410.42	58,000
2022-02-22	14,100.00	14,300.00	13,800.00	13,800.00	9,839.99	8,420
2022-02-21	13,800.00	14,300.00	13,800.00	14,000.00	9,982.59	6,200
2022-02-18	13,500.00	14,300.00	13,500.00	13,600.00	9,697.38	11,150
2022-02-17	14,300.00	14,400.00	13,800.00	14,300.00	10,196.51	6,300
2022-02-16	14,800.00	14,800.00	13,700.00	14,300.00	10,196.51	26,100
2022-02-15	14,800.00	14,800.00	14,000.00	14,800.00	10,553.03	23,800
2022-02-14	14,700.00	15,900.00	14,700.00	14,800.00	10,553.03	20,343
2022-02-11	12,800.00	14,700.00	12,800.00	14,700.00	10,481.72	41,500
2022-02-10	13,200.00	13,400.00	13,100.00	13,400.00	9,554.77	18,700
2022-02-09	13,500.00	13,700.00	13,200.00	13,200.00	9,412.16	11,500

← NewerPage 18 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.