Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13,100.00	13,200.00	13,100.00	13,200.00	11,331.75	500
2024-07-24	13,000.00	13,200.00	13,000.00	13,200.00	11,331.75	2,016
2024-07-23	13,200.00	13,200.00	13,200.00	13,200.00	11,331.75	3,600
2024-07-22	13,400.00	13,400.00	13,200.00	13,200.00	11,331.75	7,200
2024-07-19	13,500.00	13,500.00	13,500.00	13,500.00	11,589.29	4,020
2024-07-18	13,300.00	13,500.00	13,300.00	13,500.00	11,589.29	1,100
2024-07-17	13,500.00	13,500.00	13,300.00	13,300.00	11,417.59	3,010
2024-07-16	13,800.00	13,800.00	13,500.00	13,500.00	11,589.29	1,200
2024-07-15	13,400.00	13,400.00	13,300.00	13,400.00	11,503.44	3,701
2024-07-12	13,300.00	13,400.00	13,300.00	13,400.00	11,503.44	3,800
2024-07-11	13,300.00	13,700.00	13,200.00	13,700.00	11,760.98	4,111
2024-07-10	13,800.00	13,800.00	13,800.00	13,800.00	11,846.83	501
2024-07-09	13,400.00	13,900.00	13,200.00	13,900.00	11,932.67	3,000
2024-07-05	13,200.00	13,400.00	13,200.00	13,400.00	11,503.44	9,700
2024-07-04	13,500.00	13,500.00	13,500.00	13,500.00	11,589.29	249
2024-07-03	13,300.00	13,500.00	13,300.00	13,500.00	11,589.29	4,500
2024-07-02	12,900.00	13,300.00	12,900.00	13,300.00	11,417.59	4,512
2024-07-01	13,200.00	13,200.00	12,900.00	12,900.00	11,074.21	1,701
2024-06-28	13,200.00	13,200.00	13,100.00	13,100.00	11,245.90	2,552
2024-06-27	13,000.00	13,400.00	12,900.00	13,200.00	11,331.75	11,830
2024-06-26	13,000.00	13,100.00	13,000.00	13,000.00	11,160.05	6,200
2024-06-25	12,800.00	13,000.00	12,800.00	13,000.00	11,160.05	2,000
2024-06-24	13,100.00	13,100.00	12,900.00	13,000.00	11,160.05	16,400
2024-06-21	13,000.00	13,000.00	12,800.00	13,000.00	11,160.05	11,300
2024-06-20	12,500.00	13,000.00	12,500.00	13,000.00	11,160.05	5,900
2024-06-19	13,300.00	13,300.00	12,600.00	12,800.00	10,988.36	7,004
2024-06-18	13,800.00	13,800.00	13,500.00	13,600.00	10,988.36	5,706
2024-06-17	13,500.00	13,800.00	13,500.00	13,800.00	11,149.95	2,295
2024-06-14	13,700.00	13,800.00	13,600.00	13,700.00	11,069.16	7,702
2024-06-13	13,900.00	13,900.00	13,600.00	13,700.00	11,069.16	6,102
2024-06-12	13,800.00	13,800.00	13,600.00	13,800.00	11,149.95	3,860
2024-06-11	13,500.00	13,900.00	13,500.00	13,800.00	11,149.95	6,111
2024-06-10	13,800.00	14,000.00	13,800.00	14,000.00	11,311.55	2,391
2024-06-07	13,900.00	13,900.00	13,600.00	13,900.00	11,230.75	68,000
2024-06-06	14,100.00	14,100.00	13,800.00	13,900.00	11,230.75	5,301
2024-06-05	13,800.00	14,500.00	13,800.00	14,100.00	11,392.34	41,584
2024-06-04	14,000.00	14,000.00	13,800.00	13,800.00	11,149.95	5,100
2024-06-03	13,700.00	14,000.00	13,700.00	13,900.00	11,230.75	9,334
2024-05-31	13,700.00	13,800.00	13,700.00	13,800.00	11,149.95	1,900
2024-05-29	13,700.00	14,000.00	13,700.00	13,800.00	11,149.95	10,900
2024-05-28	13,500.00	13,900.00	13,500.00	13,500.00	10,907.56	3,251
2024-05-27	13,400.00	13,600.00	13,300.00	13,600.00	10,988.36	13,400
2024-05-24	13,000.00	13,400.00	13,000.00	13,300.00	10,745.97	1,500
2024-05-23	13,000.00	13,000.00	12,900.00	13,000.00	10,503.58	3,905
2024-05-22	13,000.00	13,100.00	13,000.00	13,000.00	10,503.58	3,300
2024-05-21	13,200.00	13,200.00	13,000.00	13,000.00	10,503.58	7,959
2024-05-20	13,500.00	13,500.00	13,300.00	13,300.00	10,745.97	1,850
2024-05-16	13,000.00	13,500.00	13,000.00	13,500.00	10,907.56	1,877
2024-05-15	13,200.00	13,200.00	13,200.00	13,200.00	10,665.17	7,540
2024-05-14	13,200.00	13,300.00	13,000.00	13,300.00	10,745.97	14,500
2024-05-13	13,000.00	13,200.00	12,900.00	13,200.00	10,665.17	3,806
2024-05-10	13,000.00	13,200.00	13,000.00	13,200.00	10,665.17	3,500
2024-05-09	13,100.00	13,400.00	13,000.00	13,000.00	10,503.58	17,154
2024-05-08	13,000.00	13,000.00	13,000.00	13,000.00	10,503.58	510
2024-05-07	13,000.00	13,000.00	12,900.00	12,900.00	10,422.78	2,202
2024-05-06	12,800.00	12,900.00	12,600.00	12,900.00	10,422.78	2,276
2024-05-03	12,900.00	12,900.00	12,800.00	12,900.00	10,422.78	2,713
2024-05-02	13,000.00	13,000.00	12,800.00	13,000.00	10,503.58	3,397
2024-04-26	12,800.00	13,000.00	12,600.00	13,000.00	10,503.58	5,056
2024-04-25	12,800.00	12,800.00	12,800.00	12,800.00	10,341.99	852

← NewerPage 9 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.