Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	11,000.00	11,000.00	10,900.00	11,000.00	10,083.33	4,900
2025-09-23	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	1,200
2025-09-22	11,100.00	11,100.00	10,200.00	11,000.00	10,083.33	10,300
2025-09-19	11,200.00	11,300.00	11,200.00	11,300.00	10,358.33	500
2025-09-18	11,200.00	11,200.00	11,000.00	11,200.00	10,266.67	3,600
2025-09-17	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	2,454
2025-09-16	11,500.00	11,500.00	11,200.00	11,400.00	10,450.00	2,631
2025-09-12	11,300.00	11,300.00	11,000.00	11,200.00	10,266.67	3,300
2025-09-11	11,200.00	11,200.00	11,100.00	11,200.00	10,266.67	1,700
2025-09-10	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	1,500
2025-09-09	11,300.00	11,300.00	11,300.00	11,300.00	10,358.33	200
2025-09-08	11,200.00	11,500.00	11,200.00	11,300.00	10,358.33	6,374
2025-09-04	11,300.00	11,500.00	11,300.00	11,500.00	10,541.67	2,500
2025-09-03	11,100.00	11,500.00	11,000.00	11,300.00	10,358.33	11,973
2025-08-29	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	1,100
2025-08-28	11,200.00	11,300.00	11,200.00	11,200.00	10,266.67	2,106
2025-08-27	11,300.00	11,300.00	11,300.00	11,300.00	10,358.33	100
2025-08-26	11,100.00	11,300.00	11,100.00	11,300.00	10,358.33	800
2025-08-25	11,300.00	11,400.00	11,200.00	11,300.00	10,358.33	1,019
2025-08-22	11,200.00	11,200.00	11,200.00	11,200.00	10,266.67	3,410
2025-08-21	11,300.00	12,400.00	11,300.00	11,300.00	10,358.33	14,900
2025-08-20	11,300.00	11,300.00	11,100.00	11,300.00	10,358.33	8,300
2025-08-19	11,400.00	11,500.00	11,400.00	11,400.00	10,450.00	2,601
2025-08-18	11,300.00	11,400.00	11,200.00	11,400.00	10,450.00	900
2025-08-15	11,400.00	11,500.00	11,200.00	11,300.00	10,358.33	8,700
2025-08-14	11,600.00	11,600.00	11,300.00	11,400.00	10,450.00	13,345
2025-08-13	11,600.00	11,600.00	11,400.00	11,600.00	10,633.33	11,400
2025-08-12	11,200.00	11,700.00	11,200.00	11,600.00	10,633.33	28,384
2025-08-11	11,200.00	11,200.00	11,000.00	11,200.00	10,266.67	27,000
2025-08-08	11,200.00	11,300.00	11,000.00	11,200.00	10,266.67	37,663
2025-08-07	11,300.00	11,300.00	11,200.00	11,200.00	10,266.67	19,700
2025-08-06	11,400.00	11,400.00	11,300.00	11,300.00	10,358.33	1,370
2025-08-05	11,500.00	11,500.00	11,500.00	11,500.00	10,541.67	4,185
2025-08-04	11,300.00	11,600.00	11,300.00	11,500.00	10,541.67	2,561
2025-08-01	11,600.00	11,600.00	11,100.00	11,300.00	10,358.33	2,870
2025-07-31	11,700.00	11,700.00	11,600.00	11,600.00	10,633.33	4,000
2025-07-30	11,600.00	11,700.00	11,300.00	11,700.00	10,725.00	2,700
2025-07-29	11,600.00	11,700.00	11,600.00	11,600.00	10,633.33	2,940
2025-07-28	11,400.00	11,600.00	11,200.00	11,600.00	10,633.33	13,350
2025-07-25	11,300.00	11,400.00	11,300.00	11,400.00	10,450.00	3,100
2025-07-24	11,200.00	11,300.00	10,800.00	11,300.00	10,358.33	15,003
2025-07-23	11,000.00	11,300.00	11,000.00	11,300.00	10,358.33	9,200
2025-07-22	11,100.00	11,100.00	10,800.00	11,000.00	10,083.33	8,701
2025-07-21	11,200.00	11,200.00	11,000.00	11,000.00	10,083.33	5,701
2025-07-18	10,900.00	11,100.00	10,500.00	11,100.00	10,175.00	9,646
2025-07-17	11,000.00	11,200.00	11,000.00	11,200.00	10,266.67	12,200
2025-07-16	11,200.00	11,300.00	11,100.00	11,300.00	10,358.33	1,100
2025-07-15	11,000.00	11,200.00	11,000.00	11,200.00	10,266.67	4,610
2025-07-14	11,700.00	11,700.00	11,000.00	11,400.00	10,450.00	8,489
2025-07-11	11,300.00	11,500.00	11,200.00	11,400.00	10,450.00	11,600
2025-07-10	11,200.00	11,300.00	11,200.00	11,300.00	10,358.33	1,706
2025-07-09	10,900.00	11,200.00	10,900.00	11,200.00	10,266.67	3,300
2025-07-08	10,900.00	10,900.00	10,900.00	10,900.00	9,991.67	303
2025-07-07	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	201
2025-07-04	11,000.00	11,000.00	10,800.00	10,800.00	9,900.00	4,400
2025-07-03	10,900.00	11,100.00	10,900.00	11,100.00	10,175.00	5,100
2025-07-02	11,000.00	11,000.00	10,900.00	10,900.00	9,991.67	6,500
2025-07-01	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	300
2025-06-30	11,200.00	11,300.00	11,000.00	11,000.00	10,083.33	4,400
2025-06-27	11,100.00	11,100.00	11,100.00	11,100.00	10,175.00	1,711

← NewerPage 5 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.