Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	12,500.00	12,500.00	12,300.00	12,300.00	9,540.73	18,926
2023-06-07	12,700.00	12,700.00	12,300.00	12,500.00	9,695.86	32,400
2023-06-06	12,900.00	12,900.00	12,500.00	12,600.00	9,773.43	15,900
2023-06-05	12,400.00	12,900.00	12,400.00	12,900.00	10,006.13	64,300
2023-06-02	12,300.00	12,400.00	12,200.00	12,200.00	9,463.16	62,100
2023-06-01	12,300.00	12,500.00	12,200.00	12,200.00	9,463.16	4,425
2023-05-31	12,300.00	12,600.00	12,200.00	12,400.00	9,618.30	40,600
2023-05-30	12,500.00	12,500.00	12,000.00	12,200.00	9,463.16	18,100
2023-05-29	12,400.00	12,400.00	12,000.00	12,400.00	9,618.30	33,100
2023-05-26	12,600.00	12,700.00	12,400.00	12,400.00	9,618.30	3,419
2023-05-25	12,300.00	12,500.00	12,300.00	12,500.00	9,695.86	2,900
2023-05-24	12,500.00	12,500.00	12,300.00	12,300.00	9,540.73	4,978
2023-05-23	12,700.00	13,000.00	12,400.00	12,600.00	9,773.43	14,500
2023-05-22	12,500.00	12,700.00	12,500.00	12,700.00	9,851.00	38,800
2023-05-19	12,100.00	12,600.00	12,100.00	12,500.00	9,695.86	51,839
2023-05-18	12,200.00	12,200.00	11,900.00	12,000.00	9,308.03	11,600
2023-05-17	12,200.00	12,200.00	12,000.00	12,100.00	9,385.60	10,500
2023-05-16	12,100.00	12,200.00	12,000.00	12,200.00	9,463.16	2,705
2023-05-15	12,200.00	12,300.00	12,000.00	12,100.00	9,385.60	25,438
2023-05-12	12,200.00	12,500.00	12,200.00	12,400.00	9,618.30	19,000
2023-05-11	12,000.00	12,200.00	12,000.00	12,100.00	9,385.60	9,900
2023-05-10	12,000.00	12,100.00	12,000.00	12,000.00	9,308.03	11,000
2023-05-09	12,200.00	12,200.00	12,000.00	12,000.00	9,308.03	6,208
2023-05-08	12,100.00	12,100.00	12,000.00	12,000.00	9,308.03	7,200
2023-05-05	12,500.00	12,500.00	12,000.00	12,100.00	9,385.60	19,666
2023-05-04	12,200.00	12,500.00	12,100.00	12,500.00	9,695.86	3,300
2023-04-28	12,300.00	12,500.00	12,000.00	12,500.00	9,695.86	13,261
2023-04-27	12,500.00	12,600.00	12,100.00	12,200.00	9,463.16	33,700
2023-04-26	12,500.00	12,500.00	12,300.00	12,500.00	9,695.86	7,412
2023-04-25	12,800.00	12,800.00	12,500.00	12,500.00	9,695.86	24,100
2023-04-24	12,800.00	12,900.00	12,700.00	12,800.00	9,928.57	8,607
2023-04-21	14,000.00	14,000.00	12,500.00	12,800.00	9,928.57	56,900
2023-04-20	13,000.00	13,700.00	12,900.00	13,600.00	10,549.10	12,413
2023-04-19	12,900.00	13,700.00	12,900.00	13,100.00	10,161.27	41,222
2023-04-18	12,800.00	13,000.00	12,700.00	12,900.00	10,006.13	15,700
2023-04-17	13,000.00	13,000.00	12,700.00	12,800.00	9,928.57	12,200
2023-04-14	12,800.00	12,800.00	12,700.00	12,800.00	9,928.57	13,100
2023-04-13	12,900.00	12,900.00	12,800.00	12,800.00	9,928.57	6,700
2023-04-12	12,600.00	13,200.00	12,400.00	12,900.00	10,006.13	40,508
2023-04-11	13,000.00	13,000.00	12,700.00	12,900.00	10,006.13	9,700
2023-04-10	13,000.00	13,200.00	12,900.00	13,000.00	10,083.70	19,403
2023-04-07	13,100.00	13,200.00	12,300.00	13,000.00	10,083.70	19,602
2023-04-06	13,200.00	13,600.00	13,000.00	13,200.00	10,238.83	18,601
2023-04-05	13,200.00	13,200.00	13,000.00	13,200.00	10,238.83	19,805
2023-04-04	13,100.00	13,300.00	12,900.00	13,200.00	10,238.83	18,420
2023-04-03	13,100.00	13,100.00	12,700.00	13,100.00	10,161.27	16,704
2023-03-31	13,000.00	13,300.00	12,800.00	13,300.00	10,316.40	5,100
2023-03-30	13,400.00	13,400.00	12,900.00	13,000.00	10,083.70	10,700
2023-03-29	13,500.00	13,500.00	13,100.00	13,400.00	10,393.97	10,308
2023-03-28	13,900.00	13,900.00	13,100.00	13,100.00	10,161.27	10,900
2023-03-27	13,400.00	14,500.00	13,400.00	13,700.00	10,626.67	34,916
2023-03-24	12,400.00	13,300.00	12,400.00	13,300.00	10,316.40	32,779
2023-03-23	12,400.00	12,500.00	12,000.00	12,100.00	9,385.60	750
2023-03-22	12,000.00	12,100.00	11,900.00	12,100.00	9,385.60	4,114
2023-03-21	12,100.00	12,200.00	12,100.00	12,200.00	9,463.16	218
2023-03-20	12,400.00	12,400.00	12,000.00	12,100.00	9,385.60	19,525
2023-03-17	12,600.00	12,600.00	12,500.00	12,600.00	9,773.43	12,100
2023-03-16	12,700.00	12,700.00	12,500.00	12,500.00	9,695.86	3,600
2023-03-15	12,700.00	12,800.00	12,500.00	12,600.00	9,773.43	18,200
2023-03-14	12,800.00	12,800.00	12,500.00	12,500.00	9,695.86	7,400

← NewerPage 14 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.