Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	11,400.00	11,400.00	11,400.00	11,400.00	9,354.19	1,200
2024-02-29	11,400.00	11,400.00	11,400.00	11,400.00	9,354.19	11,800
2024-02-28	11,400.00	11,500.00	11,400.00	11,400.00	9,354.19	5,200
2024-02-27	11,400.00	11,400.00	11,400.00	11,400.00	9,354.19	511
2024-02-26	11,200.00	12,100.00	11,200.00	11,400.00	9,354.19	37,442
2024-02-23	11,200.00	11,200.00	11,000.00	11,100.00	9,108.02	10,510
2024-02-22	11,400.00	11,400.00	11,200.00	11,400.00	9,354.19	4,200
2024-02-21	11,400.00	11,400.00	11,400.00	11,400.00	9,354.19	111
2024-02-20	11,200.00	11,400.00	11,200.00	11,400.00	9,354.19	1,169
2024-02-19	11,200.00	11,300.00	11,200.00	11,300.00	9,272.13	19,900
2024-02-16	11,200.00	11,200.00	11,200.00	11,200.00	9,190.08	1,522
2024-02-15	11,100.00	11,200.00	11,100.00	11,200.00	9,190.08	1,621
2024-02-07	11,200.00	11,300.00	11,200.00	11,200.00	9,190.08	4,200
2024-02-06	11,200.00	11,300.00	11,200.00	11,300.00	9,272.13	300
2024-02-05	11,100.00	11,500.00	11,100.00	11,300.00	9,272.13	12,800
2024-02-02	11,100.00	11,200.00	11,000.00	11,100.00	9,108.02	69,100
2024-02-01	11,100.00	11,500.00	11,100.00	11,500.00	9,436.24	1,451
2024-01-31	11,000.00	11,000.00	10,900.00	10,900.00	8,943.91	61,700
2024-01-30	10,900.00	10,900.00	10,900.00	10,900.00	8,943.91	13,200
2024-01-29	10,900.00	11,000.00	10,800.00	10,900.00	8,943.91	26,351
2024-01-26	10,800.00	10,900.00	10,700.00	10,900.00	8,943.91	5,400
2024-01-25	10,700.00	10,900.00	10,700.00	10,800.00	8,861.86	45,800
2024-01-24	10,800.00	10,800.00	10,700.00	10,800.00	8,861.86	3,400
2024-01-23	11,000.00	11,000.00	10,700.00	10,900.00	8,943.91	39,500
2024-01-22	11,200.00	11,200.00	11,000.00	11,100.00	9,108.02	49,700
2024-01-19	11,300.00	11,400.00	11,200.00	11,400.00	9,354.19	15,400
2024-01-18	11,200.00	11,400.00	11,200.00	11,400.00	9,354.19	5,143
2024-01-17	11,200.00	11,300.00	11,200.00	11,300.00	9,272.13	7,700
2024-01-16	11,200.00	11,400.00	11,200.00	11,400.00	9,354.19	10,900
2024-01-15	11,300.00	11,500.00	11,200.00	11,400.00	9,354.19	14,900
2024-01-12	11,400.00	11,600.00	11,300.00	11,500.00	9,436.24	6,800
2024-01-11	11,500.00	11,500.00	11,400.00	11,500.00	9,436.24	4,800
2024-01-10	11,500.00	11,700.00	11,400.00	11,500.00	9,436.24	26,600
2024-01-09	11,400.00	11,500.00	11,300.00	11,400.00	9,354.19	11,900
2024-01-08	11,200.00	11,400.00	11,100.00	11,400.00	9,354.19	22,143
2024-01-05	11,200.00	11,300.00	11,100.00	11,200.00	9,190.08	9,600
2024-01-04	11,200.00	11,200.00	11,100.00	11,200.00	9,190.08	10,400
2024-01-03	11,100.00	11,200.00	11,100.00	11,200.00	9,190.08	3,800
2024-01-02	11,200.00	11,200.00	11,200.00	11,200.00	9,190.08	9,700
2023-12-29	11,300.00	11,400.00	11,300.00	11,400.00	9,354.19	2,400
2023-12-28	11,100.00	11,300.00	11,100.00	11,300.00	9,272.13	1,553
2023-12-27	11,200.00	11,500.00	11,200.00	11,300.00	9,272.13	5,201
2023-12-26	11,100.00	11,200.00	11,100.00	11,200.00	9,190.08	1,000
2023-12-25	11,000.00	11,200.00	10,900.00	11,100.00	9,108.02	3,500
2023-12-22	10,800.00	11,000.00	10,800.00	11,000.00	9,025.97	15,500
2023-12-21	10,900.00	11,000.00	10,900.00	11,000.00	9,025.97	700
2023-12-20	10,800.00	11,000.00	10,700.00	11,000.00	9,025.97	7,600
2023-12-19	10,900.00	10,900.00	10,700.00	10,900.00	8,943.91	1,400
2023-12-18	10,900.00	10,900.00	10,800.00	10,900.00	8,943.91	6,300
2023-12-14	11,000.00	11,000.00	11,000.00	11,000.00	9,025.97	3,200
2023-12-13	10,800.00	10,900.00	10,700.00	10,800.00	8,861.86	14,200
2023-12-12	10,900.00	11,000.00	10,800.00	10,900.00	8,943.91	8,601
2023-12-11	11,000.00	11,300.00	10,900.00	11,000.00	9,025.97	4,500
2023-12-08	11,000.00	11,500.00	11,000.00	11,100.00	9,108.02	36,500
2023-12-07	10,800.00	11,000.00	10,800.00	11,000.00	9,025.97	8,900
2023-12-06	10,600.00	11,200.00	10,600.00	11,200.00	9,190.08	27,400
2023-12-05	10,600.00	10,600.00	10,600.00	10,600.00	8,697.75	2,500
2023-12-04	10,400.00	10,600.00	10,400.00	10,600.00	8,697.75	15,400
2023-12-01	10,400.00	10,400.00	10,100.00	10,400.00	8,533.64	23,800
2023-11-30	10,400.00	10,400.00	10,300.00	10,400.00	8,533.64	2,300

← NewerPage 11 of 20 · 1,183 trading daysOlder →

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.