Vinacomin Ha Lam Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-24 | 13,600.00 | 13,600.00 | 12,700.00 | 12,700.00 | 11,641.67 | 34,501 |
| 2026-03-23 | 14,000.00 | 14,100.00 | 13,300.00 | 13,400.00 | 12,283.33 | 14,867 |
| 2026-03-20 | 13,400.00 | 14,000.00 | 13,300.00 | 14,000.00 | 12,833.33 | 51,777 |
| 2026-03-19 | 13,400.00 | 13,500.00 | 12,800.00 | 13,300.00 | 12,191.67 | 8,950 |
| 2026-03-18 | 13,200.00 | 13,400.00 | 12,900.00 | 13,400.00 | 12,283.33 | 6,103 |
| 2026-03-17 | 12,900.00 | 13,200.00 | 12,500.00 | 13,200.00 | 12,100.00 | 16,725 |
| 2026-03-16 | 13,500.00 | 13,500.00 | 12,800.00 | 13,100.00 | 12,008.33 | 11,200 |
| 2026-03-13 | 13,500.00 | 13,500.00 | 12,700.00 | 13,400.00 | 12,283.33 | 40,531 |
| 2026-03-12 | 12,800.00 | 13,600.00 | 12,800.00 | 13,300.00 | 12,191.67 | 37,746 |
| 2026-03-11 | 12,800.00 | 12,800.00 | 12,300.00 | 12,600.00 | 11,550.00 | 36,342 |
| 2026-03-10 | 13,400.00 | 13,400.00 | 12,600.00 | 12,900.00 | 11,825.00 | 11,001 |
| 2026-03-09 | 13,600.00 | 14,200.00 | 12,600.00 | 12,900.00 | 11,825.00 | 108,453 |
| 2026-03-06 | 13,900.00 | 13,900.00 | 13,000.00 | 13,300.00 | 12,191.67 | 24,358 |
| 2026-03-05 | 15,900.00 | 15,900.00 | 13,300.00 | 13,400.00 | 12,283.33 | 81,366 |
| 2026-03-04 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 13,475.00 | 186,301 |
| 2026-03-03 | 12,400.00 | 13,400.00 | 12,400.00 | 13,400.00 | 12,283.33 | 160,682 |
| 2026-03-02 | 12,000.00 | 12,400.00 | 11,900.00 | 12,200.00 | 11,183.33 | 25,438 |
| 2026-02-27 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,183.33 | 15,100 |
| 2026-02-26 | 12,200.00 | 12,400.00 | 12,000.00 | 12,300.00 | 11,275.00 | 13,681 |
| 2026-02-25 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 11,458.33 | 4,900 |
| 2026-02-24 | 12,200.00 | 12,500.00 | 12,100.00 | 12,400.00 | 11,366.67 | 5,501 |
| 2026-02-23 | 11,900.00 | 12,300.00 | 11,900.00 | 12,200.00 | 11,183.33 | 12,408 |
| 2026-02-13 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,908.33 | 3,400 |
| 2026-02-12 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,908.33 | 300 |
| 2026-02-11 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,908.33 | 2,600 |
| 2026-02-10 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 10,633.33 | 5,311 |
| 2026-02-09 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,816.67 | 400 |
| 2026-02-06 | 11,700.00 | 11,900.00 | 11,400.00 | 11,500.00 | 10,541.67 | 18,425 |
| 2026-02-05 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,725.00 | 4,683 |
| 2026-02-04 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 10,908.33 | 9,837 |
| 2026-02-03 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,908.33 | 7,500 |
| 2026-02-02 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,000.00 | 13,107 |
| 2026-01-30 | 11,900.00 | 12,200.00 | 11,600.00 | 12,200.00 | 11,183.33 | 30,785 |
| 2026-01-29 | 11,900.00 | 12,100.00 | 11,700.00 | 11,800.00 | 10,816.67 | 10,101 |
| 2026-01-28 | 11,700.00 | 12,200.00 | 11,700.00 | 11,900.00 | 10,908.33 | 23,844 |
| 2026-01-27 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 10,725.00 | 21,604 |
| 2026-01-26 | 12,000.00 | 12,900.00 | 11,700.00 | 11,700.00 | 10,725.00 | 176,552 |
| 2026-01-23 | 13,300.00 | 13,300.00 | 12,700.00 | 13,000.00 | 11,916.67 | 24,000 |
| 2026-01-22 | 12,800.00 | 13,600.00 | 12,600.00 | 12,900.00 | 11,825.00 | 81,350 |
| 2026-01-21 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 12,650.00 | 218,749 |
| 2026-01-20 | 15,600.00 | 16,200.00 | 15,300.00 | 15,300.00 | 14,025.00 | 63,555 |
| 2026-01-19 | 14,900.00 | 15,700.00 | 14,700.00 | 15,500.00 | 14,208.33 | 58,774 |
| 2026-01-16 | 14,300.00 | 15,000.00 | 14,200.00 | 14,900.00 | 13,658.33 | 30,711 |
| 2026-01-15 | 14,400.00 | 14,500.00 | 14,200.00 | 14,500.00 | 13,291.67 | 40,900 |
| 2026-01-14 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 13,383.33 | 70,959 |
| 2026-01-13 | 14,100.00 | 14,700.00 | 13,900.00 | 14,400.00 | 13,200.00 | 56,560 |
| 2026-01-12 | 13,900.00 | 14,300.00 | 13,600.00 | 14,300.00 | 13,108.33 | 65,103 |
| 2026-01-09 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,650.00 | 5,906 |
| 2026-01-08 | 14,400.00 | 14,400.00 | 13,800.00 | 14,200.00 | 13,016.67 | 84,135 |
| 2026-01-07 | 13,700.00 | 14,300.00 | 13,600.00 | 14,300.00 | 13,108.33 | 23,735 |
| 2026-01-06 | 14,000.00 | 14,200.00 | 13,500.00 | 13,900.00 | 12,741.67 | 72,201 |
| 2026-01-05 | 14,200.00 | 14,400.00 | 13,800.00 | 14,400.00 | 13,200.00 | 21,013 |
| 2025-12-31 | 14,700.00 | 14,700.00 | 14,000.00 | 14,400.00 | 13,200.00 | 137,371 |
| 2025-12-30 | 15,300.00 | 15,300.00 | 14,700.00 | 14,800.00 | 13,566.67 | 62,414 |
| 2025-12-29 | 15,000.00 | 15,500.00 | 14,200.00 | 15,000.00 | 13,750.00 | 54,269 |
| 2025-12-26 | 16,000.00 | 16,000.00 | 15,000.00 | 15,700.00 | 14,391.67 | 40,135 |
| 2025-12-25 | 15,300.00 | 16,500.00 | 15,300.00 | 16,000.00 | 14,666.67 | 96,187 |
| 2025-12-24 | 14,900.00 | 15,500.00 | 14,900.00 | 15,300.00 | 14,025.00 | 85,984 |
| 2025-12-23 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 13,658.33 | 10,701 |
| 2025-12-22 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 13,566.67 | 34,200 |
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.