Vinacomin Mong Duong Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,343.65 | 2,502 |
| 2024-05-30 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 9,430.97 | 6,029 |
| 2024-05-29 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 9,430.97 | 16,700 |
| 2024-05-28 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 9,518.29 | 45,220 |
| 2024-05-27 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 9,430.97 | 29,700 |
| 2024-05-24 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 9,518.29 | 14,730 |
| 2024-05-23 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 9,436.24 | 14,000 |
| 2024-05-22 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,436.24 | 22,015 |
| 2024-05-21 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 9,436.24 | 38,803 |
| 2024-05-20 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 9,518.29 | 20,805 |
| 2024-05-17 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,436.24 | 8,000 |
| 2024-05-16 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,518.29 | 12,000 |
| 2024-05-15 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,518.29 | 46,600 |
| 2024-05-14 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,436.24 | 12,103 |
| 2024-05-13 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 9,436.24 | 11,222 |
| 2024-05-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9,436.24 | 5,200 |
| 2024-05-09 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 9,518.29 | 9,000 |
| 2024-05-08 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,436.24 | 6,203 |
| 2024-05-07 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,272.13 | 1,500 |
| 2024-05-06 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 9,354.19 | 12,600 |
| 2024-05-03 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 9,354.19 | 17,700 |
| 2024-05-02 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 9,190.08 | 1,300 |
| 2024-04-26 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 9,436.24 | 1,700 |
| 2024-04-25 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 9,272.13 | 8,000 |
| 2024-04-24 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 9,272.13 | 300 |
| 2024-04-23 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 9,190.08 | 11,100 |
| 2024-04-19 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,354.19 | 4,300 |
| 2024-04-17 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9,682.40 | 3,000 |
| 2024-04-16 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,518.29 | 24,800 |
| 2024-04-15 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,600.35 | 18,300 |
| 2024-04-12 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 9,764.46 | 14,500 |
| 2024-04-11 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 10,010.62 | 5,200 |
| 2024-04-10 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 10,010.62 | 7,600 |
| 2024-04-09 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 9,928.57 | 24,406 |
| 2024-04-08 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 10,256.78 | 27,301 |
| 2024-04-05 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 10,256.78 | 18,700 |
| 2024-04-04 | 12,600.00 | 13,100.00 | 12,600.00 | 12,600.00 | 10,338.84 | 22,510 |
| 2024-04-03 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 10,256.78 | 7,501 |
| 2024-04-02 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 10,338.84 | 18,300 |
| 2024-04-01 | 12,600.00 | 13,000.00 | 12,600.00 | 12,600.00 | 10,338.84 | 13,400 |
| 2024-03-29 | 12,900.00 | 13,200.00 | 12,600.00 | 12,900.00 | 10,585.00 | 8,900 |
| 2024-03-28 | 12,200.00 | 13,200.00 | 12,100.00 | 12,900.00 | 10,585.00 | 65,811 |
| 2024-03-27 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 9,846.51 | 22,000 |
| 2024-03-26 | 11,600.00 | 12,400.00 | 11,600.00 | 11,800.00 | 9,682.40 | 16,304 |
| 2024-03-25 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 9,600.35 | 3,600 |
| 2024-03-22 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 9,518.29 | 4,100 |
| 2024-03-21 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,518.29 | 27,753 |
| 2024-03-20 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,436.24 | 74,448 |
| 2024-03-19 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 9,272.13 | 5,800 |
| 2024-03-18 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 9,190.08 | 6,501 |
| 2024-03-15 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,354.19 | 5,601 |
| 2024-03-14 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,354.19 | 7,101 |
| 2024-03-13 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,354.19 | 1,100 |
| 2024-03-12 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,354.19 | 501 |
| 2024-03-11 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 9,354.19 | 1,300 |
| 2024-03-08 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,354.19 | 1,100 |
| 2024-03-07 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,354.19 | 700 |
| 2024-03-06 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,272.13 | 8,852 |
| 2024-03-05 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 9,354.19 | 3,701 |
| 2024-03-04 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,354.19 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 600.0000 VND |
| 2025-08-01 | 700.0000 VND |
| 2024-05-27 | 700.0000 VND |
| 2023-07-18 | 700.0000 VND |
| 2022-07-18 | 650.0000 VND |
| 2021-06-24 | 600.0000 VND |
| 2020-07-02 | 600.0000 VND |
| 2019-06-19 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.