Vinacomin Ha Lam Coal JSC historical data

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

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
2025-10-17	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	4,501
2025-10-15	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	900
2025-10-14	11,100.00	11,200.00	11,100.00	11,200.00	10,266.67	400
2025-10-13	11,100.00	11,100.00	11,100.00	11,100.00	10,175.00	1,200
2025-10-10	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	1,600
2025-10-09	11,200.00	11,300.00	11,200.00	11,200.00	10,266.67	3,623
2025-10-08	11,100.00	11,200.00	11,100.00	11,100.00	10,175.00	3,300
2025-10-07	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	339
2025-10-06	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	2,200
2025-10-03	10,900.00	11,000.00	10,800.00	11,000.00	10,083.33	2,304
2025-10-01	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	100
2025-09-30	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	25,400
2025-09-29	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	15,100
2025-09-26	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	1,600
2025-09-25	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	1,000

← NewerPage 4 of 20 · 1,154 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.