Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	13,500.00	13,700.00	13,000.00	13,500.00	11,589.29	9,218
2025-03-19	13,500.00	13,500.00	12,900.00	12,900.00	11,074.21	3,500
2025-03-18	14,400.00	14,500.00	14,100.00	14,100.00	12,104.37	4,200
2025-03-17	13,400.00	14,500.00	13,400.00	14,500.00	12,447.75	20,900
2025-03-14	13,000.00	13,500.00	13,000.00	13,400.00	11,503.44	4,753
2025-03-13	13,200.00	13,200.00	13,000.00	13,000.00	11,160.05	4,400
2025-03-12	13,200.00	13,200.00	13,200.00	13,200.00	11,331.75	1,344
2025-03-11	13,300.00	13,900.00	13,300.00	13,900.00	11,932.67	300
2025-03-10	13,600.00	13,600.00	12,900.00	12,900.00	11,074.21	5,072
2025-03-07	13,600.00	13,600.00	13,600.00	13,600.00	11,675.13	393
2025-03-06	13,100.00	13,600.00	13,100.00	13,600.00	11,675.13	1,100
2025-03-05	13,700.00	13,700.00	13,700.00	13,700.00	11,760.98	7,100
2025-03-04	13,500.00	13,500.00	13,500.00	13,500.00	11,589.29	200
2025-03-03	13,500.00	13,500.00	13,400.00	13,500.00	11,589.29	4,230
2025-02-28	13,600.00	13,600.00	13,500.00	13,500.00	11,589.29	5,630
2025-02-27	13,900.00	13,900.00	13,900.00	13,900.00	11,932.67	200
2025-02-26	13,500.00	13,900.00	13,400.00	13,800.00	11,846.83	3,462
2025-02-25	13,500.00	13,900.00	13,500.00	13,500.00	11,589.29	1,800
2025-02-24	13,900.00	13,900.00	13,500.00	13,600.00	11,675.13	801
2025-02-21	13,900.00	13,900.00	13,500.00	13,900.00	11,932.67	17,236
2025-02-20	14,000.00	14,000.00	13,900.00	13,900.00	11,932.67	45,303
2025-02-19	14,200.00	14,200.00	13,900.00	14,000.00	12,018.52	2,700
2025-02-18	14,000.00	14,200.00	13,900.00	14,200.00	12,190.21	21,817
2025-02-17	13,900.00	14,200.00	13,800.00	14,100.00	12,104.37	30,760
2025-02-14	14,000.00	14,000.00	13,500.00	13,900.00	11,932.67	5,551
2025-02-13	13,500.00	14,100.00	13,500.00	14,000.00	12,018.52	76,797
2025-02-12	14,000.00	14,000.00	13,600.00	13,600.00	11,675.13	23,601
2025-02-11	14,800.00	14,900.00	14,800.00	14,800.00	12,705.29	6,427
2025-02-10	13,300.00	14,600.00	13,300.00	14,300.00	12,276.06	65,020
2025-02-07	12,800.00	13,400.00	12,800.00	13,400.00	11,503.44	4,720
2025-02-06	12,400.00	12,800.00	12,200.00	12,800.00	10,988.36	4,601
2025-02-05	12,100.00	12,300.00	12,100.00	12,300.00	10,559.13	9,308
2025-02-04	12,200.00	12,200.00	11,900.00	11,900.00	10,215.74	3,300
2025-02-03	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	2,000
2025-01-24	12,100.00	12,200.00	12,100.00	12,200.00	10,473.28	3,002
2025-01-23	12,000.00	12,200.00	12,000.00	12,200.00	10,473.28	2,000
2025-01-22	11,900.00	11,900.00	11,600.00	11,700.00	10,044.05	11,400
2025-01-21	12,000.00	12,100.00	11,700.00	12,100.00	10,387.43	2,700
2025-01-20	12,000.00	12,000.00	11,900.00	12,000.00	10,301.59	1,500
2025-01-16	11,900.00	12,700.00	11,900.00	12,700.00	10,902.51	400
2025-01-13	12,200.00	12,400.00	12,100.00	12,100.00	10,387.43	1,800
2025-01-07	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	708
2025-01-06	11,900.00	12,000.00	11,900.00	12,000.00	10,301.59	1,508
2025-01-03	12,800.00	12,800.00	11,500.00	12,200.00	10,473.28	1,000
2024-12-27	12,300.00	12,300.00	12,300.00	12,300.00	10,559.13	100
2024-12-25	11,900.00	12,200.00	11,900.00	12,200.00	10,473.28	3,373
2024-12-23	12,300.00	12,300.00	12,300.00	12,300.00	10,559.13	100
2024-12-18	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	2,400
2024-12-16	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	6,601
2024-12-12	12,100.00	13,300.00	12,100.00	13,300.00	11,417.59	2,200
2024-12-09	12,100.00	12,100.00	12,100.00	12,100.00	10,387.43	100
2024-12-06	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	301
2024-12-05	11,900.00	11,900.00	11,900.00	11,900.00	10,215.74	100
2024-12-04	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	100
2024-12-03	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	1,501
2024-12-02	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	800
2024-11-28	12,100.00	12,200.00	12,100.00	12,200.00	10,473.28	400
2024-11-26	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	300
2024-11-25	11,900.00	11,900.00	11,800.00	11,900.00	10,215.74	2,744
2024-11-21	12,100.00	12,200.00	12,100.00	12,200.00	10,473.28	353

← NewerPage 7 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.