Vinacomin Ha Lam Coal JSC historical data

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

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

← NewerPage 3 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.