Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	6,600.00	6,600.00	6,600.00	6,600.00	5,119.42	500
2022-12-08	6,600.00	6,800.00	6,600.00	6,800.00	5,274.55	5,000
2022-12-07	6,700.00	6,700.00	6,400.00	6,500.00	5,041.85	9,000
2022-12-06	6,700.00	7,100.00	6,700.00	7,100.00	5,507.25	200
2022-12-05	7,000.00	7,100.00	7,000.00	7,100.00	5,507.25	5,100
2022-12-02	6,800.00	7,000.00	6,800.00	7,000.00	5,429.68	1,100
2022-12-01	7,000.00	7,300.00	6,800.00	7,300.00	5,662.39	4,439
2022-11-30	6,600.00	7,400.00	6,600.00	7,100.00	5,507.25	800
2022-11-29	6,800.00	7,100.00	6,600.00	7,100.00	5,507.25	2,726
2022-11-28	6,300.00	6,800.00	6,300.00	6,800.00	5,274.55	8,600
2022-11-25	6,200.00	6,500.00	6,200.00	6,200.00	4,809.15	500
2022-11-24	6,100.00	6,500.00	6,000.00	6,200.00	4,809.15	2,900
2022-11-23	6,900.00	6,900.00	6,300.00	6,300.00	4,886.72	1,400
2022-11-22	6,800.00	6,800.00	6,700.00	6,700.00	5,196.98	4,766
2022-11-21	6,500.00	6,700.00	6,500.00	6,700.00	5,196.98	4,800
2022-11-18	6,500.00	6,500.00	6,100.00	6,200.00	4,809.15	8,500
2022-11-17	6,600.00	6,700.00	6,200.00	6,700.00	5,196.98	9,800
2022-11-16	5,600.00	6,600.00	5,600.00	6,500.00	5,041.85	21,900
2022-11-15	6,200.00	6,200.00	6,200.00	6,200.00	4,809.15	1,300
2022-11-14	6,500.00	6,800.00	6,500.00	6,800.00	5,274.55	1,200
2022-11-11	6,400.00	7,100.00	6,400.00	7,100.00	5,507.25	700
2022-11-10	7,600.00	7,600.00	6,900.00	6,900.00	5,352.12	3,200
2022-11-09	7,600.00	7,600.00	7,600.00	7,600.00	5,895.09	100
2022-11-07	7,800.00	7,800.00	7,100.00	7,700.00	5,972.65	11,301
2022-11-04	7,200.00	7,800.00	7,100.00	7,800.00	6,050.22	2,800
2022-11-03	7,200.00	7,800.00	7,200.00	7,800.00	6,050.22	600
2022-11-01	7,900.00	8,000.00	7,900.00	7,900.00	6,127.79	400
2022-10-31	7,800.00	7,800.00	7,800.00	7,800.00	6,050.22	300
2022-10-28	7,900.00	7,900.00	7,900.00	7,900.00	6,127.79	100
2022-10-27	7,600.00	7,900.00	7,100.00	7,600.00	5,895.09	18,362
2022-10-26	7,200.00	7,700.00	7,200.00	7,600.00	5,895.09	3,400
2022-10-25	7,300.00	7,800.00	7,300.00	7,800.00	6,050.22	1,000
2022-10-24	8,400.00	8,400.00	7,600.00	7,900.00	6,127.79	22,500
2022-10-21	8,500.00	8,500.00	8,400.00	8,400.00	6,515.62	2,500
2022-10-20	8,900.00	9,400.00	8,400.00	9,200.00	7,136.16	17,700
2022-10-19	8,600.00	8,800.00	8,400.00	8,800.00	6,825.89	1,200
2022-10-18	8,500.00	9,000.00	8,500.00	8,800.00	6,825.89	4,219
2022-10-17	8,000.00	8,500.00	7,900.00	8,500.00	6,593.19	2,801
2022-10-14	8,700.00	8,700.00	8,700.00	8,700.00	6,748.32	100
2022-10-13	8,100.00	8,300.00	8,100.00	8,300.00	6,438.05	12,300
2022-10-12	8,200.00	8,700.00	8,100.00	8,100.00	6,282.92	25,594
2022-10-11	9,000.00	10,100.00	9,000.00	9,000.00	6,981.02	1,400
2022-10-07	10,000.00	10,000.00	9,400.00	9,900.00	7,679.12	1,800
2022-10-06	10,200.00	10,500.00	10,100.00	10,400.00	8,066.96	2,225
2022-10-04	9,400.00	10,800.00	9,400.00	10,800.00	8,377.23	400
2022-10-03	10,100.00	10,100.00	10,100.00	10,100.00	7,834.26	100
2022-09-30	10,900.00	10,900.00	10,900.00	10,900.00	8,454.79	300
2022-09-29	11,100.00	11,100.00	11,100.00	11,100.00	8,609.93	300
2022-09-28	10,800.00	10,900.00	10,800.00	10,800.00	8,377.23	3,300
2022-09-27	11,200.00	11,200.00	11,200.00	11,200.00	8,687.49	300
2022-09-26	10,600.00	11,000.00	10,300.00	10,900.00	8,454.79	12,200
2022-09-23	11,000.00	11,300.00	11,000.00	11,300.00	8,765.06	368
2022-09-21	11,000.00	11,300.00	11,000.00	11,300.00	8,765.06	732
2022-09-20	11,000.00	11,400.00	11,000.00	11,400.00	8,842.63	1,500
2022-09-19	11,300.00	11,300.00	11,000.00	11,000.00	8,532.36	6,960
2022-09-16	11,500.00	11,500.00	11,400.00	11,400.00	8,842.63	6,904
2022-09-15	11,500.00	11,700.00	11,500.00	11,600.00	8,997.76	2,300
2022-09-14	11,400.00	11,900.00	11,400.00	11,900.00	9,230.46	2,460
2022-09-13	11,600.00	11,900.00	11,500.00	11,900.00	9,230.46	11,601
2022-09-12	12,000.00	12,000.00	11,400.00	11,600.00	8,997.76	11,025

← NewerPage 16 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.