Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-24	11,300.00	11,300.00	9,500.00	10,100.00	10,100.00	16,020
2026-06-23	11,100.00	11,100.00	10,500.00	10,500.00	10,500.00	12,353
2026-06-19	11,300.00	11,300.00	10,300.00	11,100.00	11,100.00	12,903
2026-06-18	12,000.00	12,200.00	11,900.00	12,000.00	11,000.00	13,173
2026-06-17	11,900.00	12,000.00	11,900.00	12,000.00	11,000.00	6,701
2026-06-16	12,000.00	12,000.00	11,700.00	11,900.00	10,908.33	4,133
2026-06-15	12,000.00	12,000.00	11,700.00	12,000.00	11,000.00	13,010
2026-06-12	11,900.00	12,100.00	11,900.00	12,000.00	11,000.00	2,201
2026-06-11	11,800.00	12,000.00	11,800.00	12,000.00	11,000.00	8,163
2026-06-10	11,500.00	11,800.00	11,500.00	11,800.00	10,816.67	37,900
2026-06-09	11,500.00	11,500.00	11,500.00	11,500.00	10,541.67	203
2026-06-08	11,400.00	11,400.00	11,300.00	11,400.00	10,450.00	3,800
2026-06-05	11,600.00	11,600.00	11,400.00	11,400.00	10,450.00	2,119
2026-06-04	11,600.00	11,600.00	11,400.00	11,400.00	10,450.00	2,123
2026-06-03	11,500.00	11,500.00	11,500.00	11,500.00	10,541.67	505
2026-06-02	11,600.00	11,600.00	11,500.00	11,600.00	10,633.33	1,200
2026-06-01	11,300.00	11,700.00	11,300.00	11,600.00	10,633.33	4,900
2026-05-29	11,400.00	11,700.00	11,400.00	11,600.00	10,633.33	1,326
2026-05-28	11,600.00	11,600.00	11,600.00	11,600.00	10,633.33	200
2026-05-26	11,700.00	11,700.00	11,500.00	11,700.00	10,725.00	1,563
2026-05-25	11,500.00	11,700.00	11,300.00	11,700.00	10,725.00	2,400
2026-05-22	11,700.00	11,700.00	11,700.00	11,700.00	10,725.00	500
2026-05-21	11,400.00	11,700.00	11,200.00	11,700.00	10,725.00	4,140
2026-05-20	11,600.00	11,600.00	11,500.00	11,500.00	10,541.67	4,200
2026-05-19	11,800.00	11,800.00	11,600.00	11,800.00	10,816.67	5,400
2026-05-18	11,700.00	11,800.00	11,600.00	11,800.00	10,816.67	11,995
2026-05-15	11,600.00	11,800.00	11,600.00	11,800.00	10,816.67	2,581
2026-05-14	11,700.00	11,800.00	11,700.00	11,700.00	10,725.00	531
2026-05-13	11,800.00	11,800.00	11,500.00	11,700.00	10,725.00	6,966
2026-05-12	11,500.00	11,800.00	11,500.00	11,800.00	10,816.67	503
2026-05-11	11,800.00	11,800.00	11,800.00	11,800.00	10,816.67	207
2026-05-07	11,800.00	11,800.00	11,800.00	11,800.00	10,816.67	440
2026-05-06	11,700.00	11,800.00	11,600.00	11,800.00	10,816.67	1,410
2026-05-05	11,700.00	11,700.00	11,600.00	11,700.00	10,725.00	400
2026-05-04	12,100.00	12,100.00	11,500.00	11,500.00	10,541.67	8,103
2026-04-29	11,900.00	11,900.00	11,800.00	11,800.00	10,816.67	9,400
2026-04-28	12,200.00	12,400.00	11,500.00	11,500.00	10,541.67	21,500
2026-04-24	12,200.00	12,400.00	12,200.00	12,200.00	11,183.33	1,500
2026-04-23	12,500.00	12,500.00	12,100.00	12,500.00	11,458.33	34,102
2026-04-22	12,400.00	12,500.00	12,200.00	12,500.00	11,458.33	3,706
2026-04-21	12,700.00	12,700.00	12,300.00	12,600.00	11,550.00	27,300
2026-04-20	12,600.00	12,700.00	12,300.00	12,700.00	11,641.67	26,400
2026-04-17	12,800.00	12,800.00	12,600.00	12,800.00	11,733.33	15,400
2026-04-16	12,800.00	12,900.00	12,800.00	12,800.00	11,733.33	9,000
2026-04-15	12,900.00	13,000.00	12,800.00	12,900.00	11,825.00	4,664
2026-04-14	12,900.00	13,100.00	12,800.00	12,900.00	11,825.00	5,801
2026-04-13	12,800.00	12,900.00	12,800.00	12,900.00	11,825.00	24,500
2026-04-10	12,800.00	12,800.00	12,600.00	12,800.00	11,733.33	24,650
2026-04-09	12,900.00	12,900.00	12,500.00	12,800.00	11,733.33	18,703
2026-04-08	13,100.00	13,100.00	12,700.00	12,900.00	11,825.00	13,500
2026-04-07	13,100.00	13,200.00	12,900.00	12,900.00	11,825.00	1,600
2026-04-06	13,000.00	13,000.00	12,900.00	12,900.00	11,825.00	2,301
2026-04-03	12,900.00	12,900.00	12,800.00	12,800.00	11,733.33	9,300
2026-04-02	13,200.00	13,200.00	12,800.00	13,000.00	11,916.67	17,310
2026-04-01	13,400.00	13,400.00	12,900.00	12,900.00	11,825.00	11,098
2026-03-31	13,300.00	13,300.00	13,000.00	13,200.00	12,100.00	17,321
2026-03-30	13,300.00	13,500.00	12,900.00	12,900.00	11,825.00	24,048
2026-03-27	13,200.00	13,200.00	12,800.00	13,200.00	12,100.00	11,477
2026-03-26	13,300.00	13,300.00	12,700.00	13,200.00	12,100.00	5,703
2026-03-25	13,200.00	13,400.00	12,700.00	13,300.00	12,191.67	13,602

← NewerPage 2 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.