Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	10,300.00	10,400.00	10,300.00	10,400.00	8,533.64	9,802
2023-11-28	10,400.00	10,400.00	10,100.00	10,400.00	8,533.64	18,600
2023-11-27	10,500.00	10,500.00	10,300.00	10,500.00	8,615.70	9,500
2023-11-24	10,500.00	10,500.00	10,400.00	10,500.00	8,615.70	10,800
2023-11-23	10,600.00	10,600.00	10,500.00	10,600.00	8,697.75	901
2023-11-22	10,500.00	10,600.00	10,500.00	10,600.00	8,697.75	5,600
2023-11-17	10,600.00	10,700.00	10,500.00	10,700.00	8,779.81	3,300
2023-11-16	10,600.00	10,700.00	10,500.00	10,700.00	8,779.81	9,600
2023-11-15	10,600.00	10,700.00	10,600.00	10,700.00	8,779.81	7,400
2023-11-14	10,600.00	10,600.00	10,400.00	10,600.00	8,697.75	9,700
2023-11-13	10,600.00	10,700.00	10,500.00	10,600.00	8,697.75	11,700
2023-11-10	10,500.00	10,600.00	10,500.00	10,600.00	8,697.75	1,600
2023-11-09	10,500.00	10,700.00	10,400.00	10,500.00	8,615.70	11,304
2023-11-08	10,500.00	10,500.00	10,500.00	10,500.00	8,615.70	819
2023-11-07	10,500.00	10,500.00	10,300.00	10,500.00	8,615.70	4,450
2023-11-06	10,500.00	10,500.00	10,400.00	10,500.00	8,615.70	1,300
2023-11-03	10,300.00	10,500.00	10,300.00	10,500.00	8,615.70	3,400
2023-11-02	10,400.00	10,600.00	10,100.00	10,600.00	8,697.75	10,600
2023-11-01	10,300.00	10,300.00	10,200.00	10,300.00	8,451.59	2,400
2023-10-31	10,300.00	10,300.00	10,100.00	10,300.00	8,451.59	2,200
2023-10-30	10,200.00	10,400.00	10,200.00	10,400.00	8,533.64	18,000
2023-10-27	10,100.00	10,500.00	10,000.00	10,200.00	8,369.53	13,600
2023-10-26	10,900.00	11,000.00	9,900.00	9,900.00	8,123.37	24,600
2023-10-25	10,900.00	11,000.00	10,900.00	11,000.00	9,025.97	2,900
2023-10-24	11,000.00	11,100.00	10,900.00	11,100.00	9,108.02	4,800
2023-10-23	11,200.00	11,300.00	11,000.00	11,200.00	9,190.08	9,300
2023-10-20	10,800.00	11,200.00	10,800.00	11,200.00	9,190.08	18,150
2023-10-19	10,700.00	10,800.00	10,600.00	10,800.00	8,861.86	11,500
2023-10-18	10,800.00	10,800.00	10,600.00	10,700.00	8,779.81	5,400
2023-10-17	10,900.00	11,000.00	10,900.00	10,900.00	8,943.91	1,765
2023-10-16	10,900.00	11,000.00	10,900.00	11,000.00	9,025.97	500
2023-10-13	10,900.00	11,000.00	10,800.00	11,000.00	9,025.97	700
2023-10-12	10,900.00	11,000.00	10,800.00	11,000.00	9,025.97	11,479
2023-10-11	11,000.00	11,000.00	10,900.00	11,000.00	9,025.97	7,600
2023-10-10	11,000.00	11,000.00	10,900.00	11,000.00	9,025.97	4,528
2023-10-09	11,000.00	11,100.00	10,900.00	11,000.00	9,025.97	1,626
2023-10-06	11,000.00	11,100.00	10,900.00	11,000.00	9,025.97	2,300
2023-10-05	10,800.00	11,000.00	10,800.00	11,000.00	9,025.97	3,100
2023-10-04	10,800.00	10,900.00	10,800.00	10,900.00	8,943.91	1,700
2023-10-03	11,000.00	11,000.00	10,600.00	10,600.00	8,697.75	6,400
2023-10-02	11,000.00	11,100.00	11,000.00	11,100.00	9,108.02	400
2023-09-29	10,900.00	11,100.00	10,900.00	11,100.00	9,108.02	508
2023-09-28	10,800.00	11,000.00	10,800.00	11,000.00	9,025.97	2,000
2023-09-27	11,000.00	11,000.00	10,700.00	11,000.00	9,025.97	3,800
2023-09-26	11,100.00	11,100.00	10,800.00	11,000.00	9,025.97	14,301
2023-09-25	11,400.00	11,400.00	11,000.00	11,200.00	9,190.08	24,106
2023-09-22	11,300.00	11,400.00	11,100.00	11,400.00	9,354.19	21,700
2023-09-21	11,400.00	11,400.00	11,300.00	11,400.00	9,354.19	7,200
2023-09-20	11,300.00	11,400.00	11,300.00	11,400.00	9,354.19	3,352
2023-09-19	11,400.00	11,400.00	11,300.00	11,400.00	9,354.19	16,200
2023-09-18	11,500.00	11,500.00	11,200.00	11,500.00	9,436.24	12,380
2023-09-15	11,300.00	11,500.00	11,200.00	11,400.00	9,354.19	5,900
2023-09-14	11,400.00	11,500.00	11,400.00	11,500.00	9,436.24	18,526
2023-09-13	11,400.00	11,500.00	11,300.00	11,500.00	9,436.24	24,600
2023-09-12	11,300.00	11,500.00	11,300.00	11,500.00	9,436.24	10,700
2023-09-11	11,400.00	11,500.00	11,400.00	11,500.00	9,436.24	16,600
2023-09-08	11,500.00	11,500.00	11,300.00	11,400.00	9,354.19	65,600
2023-09-07	11,500.00	11,500.00	11,300.00	11,500.00	9,436.24	27,000
2023-09-06	11,300.00	11,500.00	11,300.00	11,500.00	9,436.24	4,600
2023-09-05	11,200.00	11,400.00	11,200.00	11,400.00	9,354.19	24,964

← NewerPage 12 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.