Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	11,700.00	11,900.00	11,500.00	11,900.00	9,230.46	8,600
2022-09-08	11,500.00	11,700.00	11,400.00	11,700.00	9,075.33	1,630
2022-09-07	12,000.00	12,000.00	11,400.00	11,400.00	8,842.63	12,400
2022-09-06	11,800.00	12,600.00	11,800.00	11,900.00	9,230.46	7,100
2022-09-05	12,700.00	12,700.00	11,300.00	11,800.00	9,152.90	12,663
2022-08-31	11,300.00	11,600.00	11,300.00	11,600.00	8,997.76	27,731
2022-08-30	11,100.00	11,500.00	11,100.00	11,500.00	8,920.20	10,316
2022-08-29	11,500.00	11,500.00	11,100.00	11,400.00	8,842.63	935
2022-08-26	11,500.00	11,600.00	11,300.00	11,500.00	8,920.20	18,600
2022-08-25	11,400.00	11,400.00	11,300.00	11,400.00	8,842.63	4,200
2022-08-24	11,400.00	11,400.00	11,400.00	11,400.00	8,842.63	200
2022-08-23	11,000.00	11,400.00	10,900.00	11,400.00	8,842.63	45,900
2022-08-22	11,200.00	11,200.00	10,900.00	11,000.00	8,532.36	6,700
2022-08-19	10,800.00	11,200.00	10,800.00	11,200.00	8,687.49	500
2022-08-18	10,800.00	11,200.00	10,800.00	11,200.00	8,687.49	1,400
2022-08-17	11,200.00	11,200.00	11,000.00	11,200.00	8,687.49	2,440
2022-08-16	11,300.00	11,300.00	10,900.00	11,200.00	8,687.49	9,300
2022-08-15	11,200.00	11,300.00	11,100.00	11,300.00	8,765.06	20,820
2022-08-12	10,700.00	11,100.00	10,600.00	10,900.00	8,454.79	3,400
2022-08-11	10,900.00	11,400.00	10,800.00	10,900.00	8,454.79	16,000
2022-08-10	11,000.00	11,000.00	11,000.00	11,000.00	8,532.36	900
2022-08-09	11,200.00	11,300.00	11,000.00	11,200.00	8,687.49	17,500
2022-08-08	10,800.00	11,000.00	10,800.00	10,800.00	8,377.23	1,895
2022-08-05	10,800.00	11,000.00	10,800.00	11,000.00	8,532.36	1,600
2022-08-04	10,900.00	11,100.00	10,900.00	11,000.00	8,532.36	21,212
2022-08-03	10,800.00	11,000.00	10,800.00	11,000.00	8,532.36	6,200
2022-08-02	10,900.00	11,100.00	10,900.00	11,000.00	8,532.36	700
2022-08-01	10,800.00	10,900.00	10,800.00	10,900.00	8,454.79	9,323
2022-07-29	11,100.00	11,200.00	10,800.00	10,800.00	8,377.23	6,000
2022-07-28	11,200.00	11,200.00	10,900.00	11,200.00	8,687.49	3,700
2022-07-27	10,900.00	11,100.00	10,800.00	11,100.00	8,609.93	6,600
2022-07-26	10,900.00	10,900.00	10,800.00	10,900.00	8,454.79	11,500
2022-07-22	11,300.00	11,300.00	11,000.00	11,300.00	8,765.06	400
2022-07-21	11,300.00	11,400.00	11,300.00	11,300.00	8,765.06	2,300
2022-07-20	11,100.00	11,300.00	11,100.00	11,200.00	8,687.49	14,241
2022-07-19	11,000.00	11,100.00	10,600.00	11,100.00	8,609.93	6,000
2022-07-18	11,500.00	11,500.00	11,300.00	11,300.00	8,765.06	320
2022-07-15	12,200.00	12,500.00	11,500.00	12,000.00	8,803.85	22,300
2022-07-14	11,000.00	12,300.00	11,000.00	12,200.00	8,950.58	44,535
2022-07-13	11,500.00	11,500.00	11,200.00	11,500.00	8,437.02	8,034
2022-07-12	11,300.00	11,500.00	10,300.00	11,400.00	8,363.65	12,054
2022-07-11	11,200.00	11,500.00	11,200.00	11,200.00	8,216.92	5,314
2022-07-08	11,200.00	11,300.00	11,200.00	11,200.00	8,216.92	4,200
2022-07-07	10,700.00	11,500.00	10,600.00	11,100.00	8,143.56	4,200
2022-07-06	11,000.00	11,900.00	10,900.00	11,600.00	8,510.38	2,900
2022-07-05	11,400.00	11,900.00	11,000.00	11,900.00	8,730.48	1,254
2022-07-04	11,000.00	12,200.00	11,000.00	12,000.00	8,803.85	4,100
2022-06-30	12,000.00	12,300.00	12,000.00	12,200.00	8,950.58	15,800
2022-06-29	12,100.00	12,100.00	12,100.00	12,100.00	8,877.21	100
2022-06-28	11,400.00	12,300.00	11,300.00	11,700.00	8,583.75	14,800
2022-06-27	11,000.00	11,500.00	11,000.00	11,500.00	8,437.02	3,000
2022-06-24	11,000.00	11,000.00	10,700.00	11,000.00	8,070.19	4,800
2022-06-23	10,200.00	11,200.00	10,200.00	11,200.00	8,216.92	2,400
2022-06-22	10,400.00	10,900.00	10,400.00	10,900.00	7,996.83	5,100
2022-06-21	10,500.00	10,800.00	10,500.00	10,600.00	7,776.73	12,300
2022-06-20	11,400.00	11,400.00	10,400.00	10,400.00	7,630.00	3,000
2022-06-17	11,000.00	11,400.00	10,700.00	11,400.00	8,363.65	10,900
2022-06-16	11,800.00	11,900.00	11,500.00	11,800.00	8,657.11	10,026
2022-06-15	11,500.00	12,000.00	10,500.00	11,900.00	8,730.48	15,720
2022-06-14	11,000.00	11,700.00	10,600.00	11,600.00	8,510.38	22,007

← NewerPage 17 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.