Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	200
2024-11-18	11,700.00	12,100.00	11,700.00	12,100.00	10,387.43	544
2024-11-15	12,000.00	12,100.00	11,900.00	12,100.00	10,387.43	5,000
2024-11-14	12,100.00	12,100.00	12,100.00	12,100.00	10,387.43	100
2024-11-13	12,100.00	12,100.00	12,100.00	12,100.00	10,387.43	100
2024-11-12	12,000.00	12,100.00	11,900.00	11,900.00	10,215.74	6,500
2024-11-11	11,900.00	12,000.00	11,900.00	12,000.00	10,301.59	4,700
2024-11-08	11,900.00	11,900.00	11,900.00	11,900.00	10,215.74	300
2024-11-06	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	700
2024-11-01	12,000.00	12,000.00	11,500.00	12,000.00	10,301.59	2,900
2024-10-31	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	2,922
2024-10-30	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	100
2024-10-29	12,100.00	12,200.00	12,100.00	12,100.00	10,387.43	1,300
2024-10-28	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	100
2024-10-25	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	300
2024-10-24	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	117
2024-10-23	12,200.00	12,200.00	12,200.00	12,200.00	10,473.28	103
2024-10-22	12,200.00	12,200.00	11,900.00	12,100.00	10,387.43	2,367
2024-10-21	12,100.00	12,100.00	12,100.00	12,100.00	10,387.43	5,111
2024-10-18	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	2,947
2024-10-11	12,200.00	12,200.00	12,000.00	12,200.00	10,473.28	600
2024-10-10	12,200.00	12,400.00	12,100.00	12,400.00	10,644.97	2,300
2024-10-09	12,200.00	12,300.00	12,100.00	12,300.00	10,559.13	998
2024-10-08	12,300.00	12,300.00	12,300.00	12,300.00	10,559.13	8,100
2024-10-07	12,300.00	12,300.00	12,300.00	12,300.00	10,559.13	200
2024-10-04	12,600.00	12,600.00	12,600.00	12,600.00	10,816.67	700
2024-10-03	12,600.00	12,600.00	12,600.00	12,600.00	10,816.67	100
2024-10-02	12,400.00	12,400.00	12,400.00	12,400.00	10,644.97	1,460
2024-10-01	12,500.00	12,500.00	12,400.00	12,400.00	10,644.97	1,800
2024-09-30	12,500.00	12,600.00	12,500.00	12,500.00	10,730.82	4,106
2024-09-27	12,600.00	12,700.00	12,600.00	12,700.00	10,902.51	406
2024-09-26	11,500.00	13,000.00	11,500.00	12,700.00	10,902.51	1,506
2024-09-25	12,700.00	12,700.00	12,700.00	12,700.00	10,902.51	106
2024-09-23	12,600.00	12,600.00	12,500.00	12,600.00	10,816.67	600
2024-09-20	12,800.00	12,800.00	12,400.00	12,600.00	10,816.67	1,400
2024-09-18	12,300.00	12,900.00	12,100.00	12,900.00	11,074.21	4,900
2024-09-17	12,600.00	12,600.00	12,300.00	12,300.00	10,559.13	2,400
2024-09-16	12,600.00	13,300.00	12,600.00	13,300.00	11,417.59	1,586
2024-09-10	13,400.00	13,400.00	13,400.00	13,400.00	11,503.44	500
2024-09-09	12,600.00	12,600.00	12,500.00	12,500.00	10,730.82	726
2024-08-30	13,000.00	13,000.00	12,800.00	13,000.00	11,160.05	3,310
2024-08-29	13,300.00	13,300.00	13,300.00	13,300.00	11,417.59	200
2024-08-28	13,500.00	13,500.00	13,500.00	13,500.00	11,589.29	500
2024-08-27	12,700.00	13,400.00	12,300.00	13,400.00	11,503.44	4,045
2024-08-26	13,200.00	13,400.00	13,200.00	13,400.00	11,503.44	1,030
2024-08-23	13,400.00	13,400.00	13,200.00	13,200.00	11,331.75	400
2024-08-22	13,400.00	13,400.00	13,100.00	13,100.00	11,245.90	1,191
2024-08-21	13,200.00	13,400.00	13,000.00	13,400.00	11,503.44	2,335
2024-08-20	13,200.00	13,400.00	13,200.00	13,400.00	11,503.44	5,811
2024-08-19	13,000.00	13,200.00	12,600.00	13,200.00	11,331.75	6,201
2024-08-16	13,400.00	13,400.00	12,400.00	13,200.00	11,331.75	2,400
2024-08-15	13,400.00	13,400.00	12,500.00	12,500.00	10,730.82	5,699
2024-08-14	13,400.00	13,400.00	13,400.00	13,400.00	11,503.44	314
2024-08-09	12,700.00	13,500.00	12,700.00	13,500.00	11,589.29	3,600
2024-08-07	12,800.00	13,200.00	12,800.00	13,200.00	11,331.75	1,300
2024-08-06	12,500.00	13,100.00	12,500.00	13,100.00	11,245.90	8,130
2024-08-05	12,900.00	12,900.00	12,700.00	12,700.00	10,902.51	7,919
2024-07-30	13,200.00	13,500.00	13,200.00	13,500.00	11,589.29	7,600
2024-07-29	13,200.00	13,500.00	13,200.00	13,500.00	11,589.29	1,150
2024-07-26	13,000.00	13,200.00	13,000.00	13,200.00	11,331.75	8,000

← NewerPage 8 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.