Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	12,600.00	12,800.00	12,600.00	12,700.00	9,851.00	10,400
2023-03-10	12,900.00	12,900.00	12,800.00	12,800.00	9,928.57	7,300
2023-03-09	13,000.00	13,200.00	12,800.00	13,000.00	10,083.70	18,700
2023-03-08	12,900.00	13,000.00	12,900.00	12,900.00	10,006.13	7,900
2023-03-07	12,800.00	13,000.00	12,800.00	12,900.00	10,006.13	40,800
2023-03-06	12,800.00	13,000.00	12,800.00	12,900.00	10,006.13	24,300
2023-03-03	13,000.00	13,000.00	12,800.00	12,800.00	9,928.57	16,100
2023-03-02	12,900.00	13,000.00	12,600.00	13,000.00	10,083.70	29,300
2023-03-01	12,700.00	12,900.00	12,500.00	12,900.00	10,006.13	19,303
2023-02-28	13,000.00	13,000.00	12,700.00	12,800.00	9,928.57	11,900
2023-02-27	12,900.00	13,200.00	12,800.00	13,200.00	10,238.83	25,200
2023-02-24	13,400.00	13,400.00	13,000.00	13,000.00	10,083.70	30,300
2023-02-23	13,900.00	13,900.00	13,300.00	13,300.00	10,316.40	30,113
2023-02-22	13,400.00	14,300.00	13,400.00	13,700.00	10,626.67	58,940
2023-02-21	13,600.00	13,800.00	13,300.00	13,600.00	10,549.10	35,600
2023-02-20	13,500.00	14,200.00	13,300.00	13,500.00	10,471.53	40,010
2023-02-17	13,400.00	13,900.00	13,200.00	13,500.00	10,471.53	34,300
2023-02-16	13,200.00	14,000.00	13,100.00	13,500.00	10,471.53	53,300
2023-02-15	13,700.00	13,700.00	13,200.00	13,400.00	10,393.97	32,700
2023-02-14	14,100.00	14,400.00	13,200.00	13,700.00	10,626.67	23,100
2023-02-13	12,900.00	13,600.00	12,600.00	13,600.00	10,549.10	51,600
2023-02-10	13,900.00	13,900.00	13,100.00	13,100.00	10,161.27	110,500
2023-02-09	14,000.00	14,900.00	14,000.00	14,500.00	11,247.20	135,800
2023-02-08	12,400.00	13,600.00	12,200.00	13,600.00	10,549.10	205,150
2023-02-07	12,300.00	12,600.00	11,900.00	12,400.00	9,618.30	72,120
2023-02-06	12,500.00	12,700.00	12,000.00	12,200.00	9,463.16	61,300
2023-02-03	14,100.00	14,100.00	12,200.00	12,500.00	9,695.86	75,022
2023-02-02	13,000.00	13,100.00	11,300.00	13,100.00	10,161.27	115,320
2023-02-01	12,200.00	12,200.00	12,100.00	12,200.00	9,463.16	262,800
2023-01-31	11,100.00	11,100.00	11,100.00	11,100.00	8,609.93	17,703
2023-01-30	10,100.00	10,100.00	10,100.00	10,100.00	7,834.26	8,680
2023-01-27	9,200.00	9,200.00	9,200.00	9,200.00	7,136.16	4,900
2023-01-19	8,200.00	8,400.00	8,200.00	8,400.00	6,515.62	16,643
2023-01-18	7,600.00	8,000.00	7,600.00	7,700.00	5,972.65	18,700
2023-01-17	7,200.00	7,600.00	7,200.00	7,600.00	5,895.09	23,100
2023-01-16	7,200.00	7,500.00	7,200.00	7,500.00	5,817.52	1,300
2023-01-13	7,300.00	7,400.00	7,100.00	7,400.00	5,739.95	27,500
2023-01-12	7,000.00	7,400.00	7,000.00	7,400.00	5,739.95	13,810
2023-01-11	7,100.00	7,200.00	7,000.00	7,200.00	5,584.82	12,500
2023-01-10	6,800.00	7,100.00	6,800.00	7,100.00	5,507.25	3,900
2023-01-09	6,800.00	7,100.00	6,800.00	7,000.00	5,429.68	2,900
2023-01-06	7,100.00	7,100.00	6,800.00	6,800.00	5,274.55	2,700
2023-01-05	7,100.00	7,100.00	6,800.00	6,900.00	5,352.12	3,400
2023-01-04	6,800.00	7,000.00	6,800.00	7,000.00	5,429.68	3,100
2023-01-03	7,100.00	7,100.00	6,600.00	7,100.00	5,507.25	5,300
2022-12-30	7,000.00	7,000.00	7,000.00	7,000.00	5,429.68	100
2022-12-29	6,900.00	6,900.00	6,900.00	6,900.00	5,352.12	5,000
2022-12-28	6,700.00	6,900.00	6,700.00	6,900.00	5,352.12	1,300
2022-12-27	6,400.00	6,900.00	6,400.00	6,900.00	5,352.12	12,200
2022-12-26	6,400.00	7,000.00	6,400.00	7,000.00	5,429.68	6,500
2022-12-23	7,100.00	7,100.00	6,300.00	7,100.00	5,507.25	15,300
2022-12-22	6,900.00	7,000.00	6,600.00	7,000.00	5,429.68	5,205
2022-12-21	6,900.00	6,900.00	6,300.00	6,900.00	5,352.12	1,000
2022-12-20	6,900.00	6,900.00	6,900.00	6,900.00	5,352.12	2,700
2022-12-19	6,800.00	7,600.00	6,800.00	7,600.00	5,895.09	5,301
2022-12-16	6,900.00	7,300.00	6,900.00	7,300.00	5,662.39	4,801
2022-12-15	6,600.00	6,800.00	6,500.00	6,800.00	5,274.55	3,003
2022-12-14	6,500.00	6,800.00	6,500.00	6,600.00	5,119.42	3,200
2022-12-13	6,600.00	6,600.00	6,500.00	6,500.00	5,041.85	1,700
2022-12-12	6,500.00	6,600.00	6,400.00	6,600.00	5,119.42	3,600

← NewerPage 15 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.