Vinacomin Ha Lam Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 15,500.00 | 15,500.00 | 14,900.00 | 15,200.00 | 13,933.33 | 16,340 |
| 2025-12-18 | 15,000.00 | 15,800.00 | 15,000.00 | 15,400.00 | 14,116.67 | 23,222 |
| 2025-12-17 | 14,700.00 | 16,000.00 | 14,400.00 | 15,200.00 | 13,933.33 | 24,408 |
| 2025-12-16 | 14,700.00 | 14,800.00 | 14,400.00 | 14,700.00 | 13,475.00 | 13,590 |
| 2025-12-15 | 14,600.00 | 14,800.00 | 14,200.00 | 14,800.00 | 13,566.67 | 5,050 |
| 2025-12-12 | 14,400.00 | 14,600.00 | 14,000.00 | 14,600.00 | 13,383.33 | 36,258 |
| 2025-12-11 | 14,400.00 | 14,600.00 | 14,300.00 | 14,500.00 | 13,291.67 | 15,520 |
| 2025-12-10 | 14,800.00 | 14,800.00 | 14,000.00 | 14,600.00 | 13,383.33 | 17,414 |
| 2025-12-09 | 14,400.00 | 14,600.00 | 14,000.00 | 14,600.00 | 13,383.33 | 28,702 |
| 2025-12-08 | 14,700.00 | 14,900.00 | 14,400.00 | 14,400.00 | 13,200.00 | 29,717 |
| 2025-12-05 | 15,500.00 | 15,500.00 | 14,000.00 | 15,000.00 | 13,750.00 | 125,999 |
| 2025-12-04 | 15,700.00 | 15,900.00 | 15,100.00 | 15,500.00 | 14,208.33 | 71,716 |
| 2025-12-03 | 15,300.00 | 15,900.00 | 15,100.00 | 15,700.00 | 14,391.67 | 37,088 |
| 2025-12-02 | 15,700.00 | 15,800.00 | 14,700.00 | 15,600.00 | 14,300.00 | 97,676 |
| 2025-12-01 | 16,900.00 | 16,900.00 | 15,600.00 | 15,600.00 | 14,300.00 | 68,301 |
| 2025-11-28 | 17,200.00 | 17,200.00 | 16,100.00 | 17,100.00 | 15,675.00 | 54,220 |
| 2025-11-27 | 16,700.00 | 17,200.00 | 15,500.00 | 17,100.00 | 15,675.00 | 135,050 |
| 2025-11-26 | 18,500.00 | 18,500.00 | 16,700.00 | 16,700.00 | 15,308.33 | 111,754 |
| 2025-11-25 | 19,500.00 | 19,900.00 | 18,000.00 | 18,500.00 | 16,958.33 | 176,888 |
| 2025-11-24 | 16,100.00 | 18,100.00 | 16,100.00 | 18,100.00 | 16,591.67 | 125,159 |
| 2025-11-21 | 18,000.00 | 18,200.00 | 15,400.00 | 16,500.00 | 15,125.00 | 103,383 |
| 2025-11-20 | 15,700.00 | 16,700.00 | 14,500.00 | 16,700.00 | 15,308.33 | 150,934 |
| 2025-11-19 | 14,100.00 | 15,200.00 | 14,000.00 | 15,200.00 | 13,933.33 | 143,849 |
| 2025-11-18 | 13,900.00 | 14,100.00 | 13,900.00 | 13,900.00 | 12,741.67 | 17,200 |
| 2025-11-17 | 13,800.00 | 14,400.00 | 13,700.00 | 14,000.00 | 12,833.33 | 51,400 |
| 2025-11-14 | 13,500.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,833.33 | 59,100 |
| 2025-11-13 | 14,600.00 | 15,200.00 | 13,700.00 | 13,700.00 | 12,558.33 | 56,125 |
| 2025-11-12 | 12,800.00 | 14,000.00 | 12,800.00 | 14,000.00 | 12,833.33 | 116,383 |
| 2025-11-11 | 12,500.00 | 12,800.00 | 12,400.00 | 12,800.00 | 11,733.33 | 104,800 |
| 2025-11-10 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,458.33 | 24,002 |
| 2025-11-07 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 11,550.00 | 43,591 |
| 2025-11-06 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 11,641.67 | 57,600 |
| 2025-11-05 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,366.67 | 12,700 |
| 2025-11-04 | 12,500.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,366.67 | 38,864 |
| 2025-11-03 | 12,300.00 | 13,000.00 | 12,200.00 | 12,400.00 | 11,366.67 | 58,500 |
| 2025-10-31 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,275.00 | 48,400 |
| 2025-10-30 | 12,500.00 | 12,600.00 | 12,300.00 | 12,400.00 | 11,366.67 | 50,369 |
| 2025-10-29 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 11,366.67 | 55,601 |
| 2025-10-28 | 12,300.00 | 12,600.00 | 12,300.00 | 12,400.00 | 11,366.67 | 56,754 |
| 2025-10-27 | 12,700.00 | 13,000.00 | 12,400.00 | 12,500.00 | 11,458.33 | 110,107 |
| 2025-10-24 | 14,300.00 | 14,300.00 | 12,900.00 | 12,900.00 | 11,825.00 | 185,274 |
| 2025-10-23 | 14,700.00 | 14,700.00 | 12,900.00 | 14,300.00 | 13,108.33 | 106,115 |
| 2025-10-22 | 13,500.00 | 14,700.00 | 12,300.00 | 14,300.00 | 13,108.33 | 189,552 |
| 2025-10-21 | 13,500.00 | 13,500.00 | 13,000.00 | 13,500.00 | 12,375.00 | 69,964 |
| 2025-10-20 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 11,275.00 | 679,822 |
← NewerPage 4 of 4 · 225 trading days
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.