Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	11,300.00	11,300.00	11,100.00	11,300.00	9,272.13	9,100
2023-08-30	11,300.00	11,300.00	11,200.00	11,300.00	9,272.13	1,900
2023-08-29	11,400.00	11,500.00	11,400.00	11,500.00	9,436.24	2,100
2023-08-28	11,200.00	11,500.00	11,100.00	11,500.00	9,436.24	11,066
2023-08-25	11,100.00	11,100.00	10,800.00	11,100.00	9,108.02	8,800
2023-08-24	11,400.00	11,400.00	10,900.00	11,100.00	9,108.02	8,900
2023-08-23	10,800.00	11,300.00	10,600.00	11,200.00	9,190.08	11,600
2023-08-22	11,200.00	11,200.00	10,400.00	11,100.00	9,108.02	43,720
2023-08-21	11,300.00	11,300.00	11,100.00	11,300.00	9,272.13	8,000
2023-08-18	11,900.00	11,900.00	11,300.00	11,300.00	9,272.13	33,800
2023-08-17	12,100.00	12,100.00	11,900.00	11,900.00	9,764.46	18,200
2023-08-16	12,000.00	12,100.00	12,000.00	12,000.00	9,846.51	9,402
2023-08-15	12,100.00	12,100.00	12,000.00	12,100.00	9,928.57	11,485
2023-08-14	12,000.00	12,100.00	12,000.00	12,100.00	9,928.57	24,200
2023-08-11	12,300.00	12,300.00	12,000.00	12,000.00	9,846.51	53,306
2023-08-10	12,100.00	12,400.00	12,100.00	12,200.00	10,010.62	71,021
2023-08-09	12,100.00	12,100.00	12,000.00	12,100.00	9,928.57	27,900
2023-08-08	12,100.00	12,100.00	12,100.00	12,100.00	9,928.57	21,534
2023-08-07	12,100.00	12,100.00	11,900.00	12,100.00	9,928.57	40,400
2023-08-04	12,100.00	12,100.00	11,900.00	12,100.00	9,928.57	20,687
2023-08-03	12,100.00	12,200.00	12,000.00	12,200.00	10,010.62	16,700
2023-08-02	12,000.00	12,100.00	12,000.00	12,000.00	9,846.51	20,400
2023-08-01	12,000.00	12,200.00	11,900.00	12,100.00	9,928.57	19,400
2023-07-31	12,100.00	12,300.00	12,100.00	12,200.00	10,010.62	11,471
2023-07-28	12,000.00	12,200.00	12,000.00	12,100.00	9,928.57	17,300
2023-07-27	12,200.00	12,200.00	11,900.00	12,200.00	10,010.62	37,600
2023-07-26	12,300.00	12,300.00	12,100.00	12,200.00	10,010.62	19,700
2023-07-25	12,200.00	12,200.00	12,000.00	12,000.00	9,846.51	19,300
2023-07-24	12,400.00	12,400.00	12,200.00	12,200.00	10,010.62	53,219
2023-07-21	13,200.00	13,200.00	12,300.00	12,400.00	10,174.73	69,500
2023-07-20	12,900.00	13,200.00	12,700.00	13,100.00	10,749.11	60,100
2023-07-19	12,100.00	12,900.00	12,000.00	12,700.00	10,420.89	113,302
2023-07-18	12,500.00	12,500.00	12,100.00	12,100.00	9,928.57	24,300
2023-07-17	12,800.00	12,900.00	12,600.00	12,800.00	9,928.57	63,500
2023-07-14	12,800.00	12,900.00	12,700.00	12,900.00	10,006.13	24,900
2023-07-13	12,700.00	12,900.00	12,700.00	12,900.00	10,006.13	37,386
2023-07-12	12,600.00	12,700.00	12,600.00	12,700.00	9,851.00	20,901
2023-07-11	12,600.00	12,700.00	12,500.00	12,600.00	9,773.43	37,000
2023-07-10	12,500.00	12,600.00	12,400.00	12,600.00	9,773.43	36,000
2023-07-07	12,200.00	12,400.00	12,200.00	12,400.00	9,618.30	17,000
2023-07-06	12,300.00	12,400.00	12,200.00	12,400.00	9,618.30	9,300
2023-07-05	12,400.00	12,500.00	12,300.00	12,400.00	9,618.30	38,500
2023-07-04	12,200.00	12,300.00	12,100.00	12,300.00	9,540.73	4,900
2023-07-03	11,500.00	12,300.00	11,500.00	12,200.00	9,463.16	7,100
2023-06-30	12,200.00	12,300.00	12,100.00	12,300.00	9,540.73	16,700
2023-06-29	12,300.00	12,300.00	12,200.00	12,300.00	9,540.73	5,900
2023-06-28	12,400.00	12,500.00	12,300.00	12,400.00	9,618.30	15,900
2023-06-27	12,400.00	12,400.00	12,300.00	12,400.00	9,618.30	7,216
2023-06-26	12,400.00	12,400.00	12,200.00	12,300.00	9,540.73	10,120
2023-06-23	12,400.00	12,400.00	12,300.00	12,400.00	9,618.30	2,300
2023-06-22	12,300.00	12,300.00	12,200.00	12,300.00	9,540.73	4,600
2023-06-21	12,400.00	12,400.00	12,100.00	12,300.00	9,540.73	16,000
2023-06-20	12,200.00	12,300.00	12,200.00	12,300.00	9,540.73	15,100
2023-06-19	12,700.00	12,700.00	12,200.00	12,200.00	9,463.16	23,000
2023-06-16	12,500.00	12,600.00	12,300.00	12,500.00	9,695.86	24,600
2023-06-15	12,500.00	12,500.00	12,400.00	12,500.00	9,695.86	10,408
2023-06-14	12,800.00	12,800.00	12,100.00	12,500.00	9,695.86	39,660
2023-06-13	12,600.00	12,900.00	12,600.00	12,800.00	9,928.57	35,100
2023-06-12	12,600.00	12,800.00	12,500.00	12,500.00	9,695.86	30,950
2023-06-09	12,500.00	12,500.00	12,300.00	12,400.00	9,618.30	43,500

← NewerPage 13 of 20 · 1,179 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.