Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13,600.00	13,600.00	13,000.00	13,500.00	9,626.07	14,600
2022-02-07	12,800.00	13,700.00	12,800.00	13,500.00	9,626.07	5,600
2022-01-28	12,600.00	12,800.00	12,300.00	12,800.00	9,126.94	1,500
2022-01-27	12,600.00	12,700.00	12,500.00	12,600.00	8,984.34	6,100
2022-01-26	13,000.00	13,500.00	12,500.00	12,600.00	8,984.34	9,000
2022-01-25	12,600.00	13,500.00	12,000.00	13,400.00	9,554.77	7,900
2022-01-24	13,800.00	13,800.00	13,000.00	13,200.00	9,412.16	7,000
2022-01-21	13,000.00	13,600.00	13,000.00	13,500.00	9,626.07	9,401
2022-01-20	12,700.00	13,000.00	12,700.00	13,000.00	9,269.55	2,100
2022-01-19	12,400.00	12,700.00	12,400.00	12,700.00	9,055.64	10,700
2022-01-18	13,200.00	13,200.00	12,500.00	12,600.00	8,984.34	21,153
2022-01-17	13,500.00	13,500.00	12,900.00	13,300.00	9,483.46	7,500
2022-01-14	11,900.00	13,500.00	11,900.00	13,500.00	9,626.07	1,000
2022-01-13	13,500.00	13,600.00	13,100.00	13,200.00	9,412.16	4,067
2022-01-12	13,600.00	13,600.00	12,700.00	13,500.00	9,626.07	800
2022-01-11	13,600.00	13,700.00	13,600.00	13,600.00	9,697.38	5,500
2022-01-10	14,000.00	14,000.00	13,500.00	13,600.00	9,697.38	8,100
2022-01-07	14,500.00	15,200.00	14,000.00	14,200.00	10,125.20	12,715
2022-01-06	14,100.00	14,700.00	13,500.00	14,500.00	10,339.12	10,600
2022-01-05	15,000.00	15,400.00	14,300.00	15,000.00	10,695.64	8,162
2022-01-04	14,900.00	15,500.00	14,900.00	15,000.00	10,695.64	7,701
2021-12-31	16,100.00	16,100.00	14,900.00	14,900.00	10,624.33	15,444
2021-12-30	14,600.00	16,000.00	14,600.00	16,000.00	11,408.68	46,633
2021-12-29	13,200.00	14,600.00	13,200.00	14,600.00	10,410.42	30,345
2021-12-28	13,700.00	13,700.00	12,700.00	13,300.00	9,483.46	4,400
2021-12-27	13,400.00	13,400.00	12,800.00	13,100.00	9,340.86	450
2021-12-24	13,000.00	13,400.00	13,000.00	13,400.00	9,554.77	4,500
2021-12-23	12,900.00	13,000.00	12,800.00	13,000.00	9,269.55	16,590
2021-12-22	13,400.00	13,400.00	12,900.00	13,100.00	9,340.86	15,800
2021-12-21	13,100.00	13,600.00	13,000.00	13,000.00	9,269.55	18,850
2021-12-20	13,000.00	13,200.00	13,000.00	13,200.00	9,412.16	7,300
2021-12-17	13,800.00	13,800.00	13,000.00	13,500.00	9,626.07	12,000
2021-12-16	13,500.00	13,900.00	13,200.00	13,600.00	9,697.38	7,119
2021-12-15	12,800.00	13,700.00	12,300.00	13,600.00	9,697.38	5,070
2021-12-14	13,600.00	13,600.00	13,100.00	13,300.00	9,483.46	5,310
2021-12-13	13,900.00	13,900.00	13,900.00	13,900.00	9,911.29	100
2021-12-10	13,000.00	13,900.00	12,700.00	13,900.00	9,911.29	4,933
2021-12-09	14,000.00	14,000.00	13,800.00	14,000.00	9,982.59	2,300
2021-12-08	13,700.00	14,000.00	13,700.00	13,900.00	9,911.29	3,900
2021-12-07	12,300.00	14,100.00	12,200.00	13,700.00	9,768.68	4,110
2021-12-06	13,800.00	13,800.00	13,100.00	13,100.00	9,340.86	5,800
2021-12-03	14,200.00	14,300.00	14,000.00	14,000.00	9,982.59	9,000
2021-12-02	14,000.00	14,300.00	13,400.00	14,200.00	10,125.20	7,011
2021-12-01	14,000.00	14,000.00	13,500.00	14,000.00	9,982.59	16,900
2021-11-30	14,300.00	14,300.00	13,800.00	14,000.00	9,982.59	9,371
2021-11-29	13,800.00	14,400.00	13,800.00	14,200.00	10,125.20	8,384
2021-11-26	15,000.00	15,000.00	14,000.00	14,200.00	10,125.20	20,748
2021-11-25	14,700.00	15,100.00	14,000.00	15,100.00	10,766.94	13,972
2021-11-24	14,700.00	15,000.00	14,700.00	14,900.00	10,624.33	15,275
2021-11-23	13,000.00	14,700.00	12,800.00	14,700.00	10,481.72	58,700
2021-11-22	15,000.00	15,000.00	14,000.00	14,000.00	9,982.59	23,382
2021-11-19	15,500.00	15,600.00	14,800.00	15,400.00	10,980.85	19,671
2021-11-18	15,900.00	15,900.00	15,000.00	15,500.00	11,052.16	31,890
2021-11-17	15,800.00	16,300.00	15,700.00	15,900.00	11,337.38	9,795
2021-11-16	16,300.00	16,300.00	15,800.00	15,800.00	11,266.07	12,700
2021-11-15	16,800.00	16,800.00	16,200.00	16,500.00	11,765.20	13,800
2021-11-12	16,700.00	18,000.00	16,600.00	16,800.00	11,979.11	21,223
2021-11-11	15,800.00	16,800.00	15,800.00	16,700.00	11,907.81	74,293
2021-11-10	15,400.00	15,700.00	15,300.00	15,700.00	11,194.77	37,847
2021-11-09	15,400.00	15,500.00	15,100.00	15,400.00	10,980.85	25,922

← NewerPage 19 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.