Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	12,500.00	12,500.00	11,400.00	11,700.00	8,583.75	11,310
2022-06-10	12,000.00	12,800.00	12,000.00	12,500.00	9,170.67	39,800
2022-06-09	12,500.00	12,500.00	11,800.00	12,300.00	9,023.94	47,400
2022-06-08	12,400.00	12,500.00	12,200.00	12,300.00	9,023.94	20,400
2022-06-07	12,200.00	12,300.00	11,900.00	12,200.00	8,950.58	21,829
2022-06-06	11,800.00	13,000.00	11,800.00	12,300.00	9,023.94	13,600
2022-06-03	12,000.00	12,800.00	11,800.00	12,300.00	9,023.94	10,300
2022-06-02	13,000.00	13,400.00	12,900.00	12,900.00	9,464.13	26,200
2022-06-01	12,000.00	12,800.00	12,000.00	12,800.00	9,390.77	49,160
2022-05-31	11,500.00	11,700.00	11,200.00	11,700.00	8,583.75	21,372
2022-05-30	12,000.00	12,000.00	11,400.00	11,900.00	8,730.48	10,200
2022-05-27	11,600.00	12,000.00	11,500.00	12,000.00	8,803.85	5,247
2022-05-26	11,200.00	12,200.00	11,200.00	11,900.00	8,730.48	19,200
2022-05-25	10,800.00	11,200.00	10,800.00	11,200.00	8,216.92	13,400
2022-05-24	11,200.00	11,200.00	10,800.00	10,800.00	7,923.46	13,400
2022-05-23	11,700.00	11,700.00	11,000.00	11,000.00	8,070.19	10,200
2022-05-20	10,700.00	11,500.00	10,400.00	11,200.00	8,216.92	8,900
2022-05-19	11,000.00	11,700.00	10,800.00	11,200.00	8,216.92	2,800
2022-05-18	12,000.00	12,000.00	10,700.00	11,200.00	8,216.92	2,055
2022-05-17	10,800.00	11,200.00	10,600.00	11,200.00	8,216.92	9,425
2022-05-16	11,500.00	11,500.00	10,500.00	10,800.00	7,923.46	2,200
2022-05-13	10,900.00	11,900.00	10,200.00	10,800.00	7,923.46	7,500
2022-05-12	11,200.00	11,500.00	10,900.00	10,900.00	7,996.83	22,200
2022-05-11	12,200.00	12,200.00	10,900.00	12,100.00	8,877.21	8,300
2022-05-10	10,800.00	11,900.00	10,800.00	11,900.00	8,730.48	1,247
2022-05-09	12,400.00	12,400.00	11,100.00	11,900.00	8,730.48	17,200
2022-05-06	11,800.00	12,500.00	11,800.00	12,300.00	9,023.94	1,300
2022-05-05	12,700.00	12,800.00	12,200.00	12,200.00	8,950.58	7,600
2022-05-04	12,500.00	13,000.00	12,400.00	12,400.00	9,097.31	13,200
2022-04-29	12,800.00	13,000.00	12,400.00	12,400.00	9,097.31	2,347
2022-04-28	12,000.00	13,000.00	12,000.00	12,800.00	9,390.77	7,600
2022-04-27	11,400.00	12,400.00	10,500.00	12,000.00	8,803.85	3,500
2022-04-26	10,800.00	11,400.00	10,800.00	11,400.00	8,363.65	9,082
2022-04-25	11,800.00	12,500.00	11,400.00	11,400.00	8,363.65	3,800
2022-04-22	12,200.00	12,900.00	12,000.00	12,200.00	8,950.58	14,600
2022-04-21	12,500.00	12,500.00	11,500.00	12,200.00	8,950.58	9,631
2022-04-20	13,000.00	13,000.00	12,200.00	12,500.00	9,170.67	13,482
2022-04-19	13,000.00	13,400.00	12,900.00	12,900.00	9,464.13	13,010
2022-04-18	13,100.00	13,900.00	12,700.00	12,800.00	9,390.77	27,113
2022-04-15	14,400.00	14,400.00	13,800.00	14,000.00	10,271.15	11,937
2022-04-14	14,700.00	15,000.00	14,700.00	14,800.00	10,858.08	6,600
2022-04-13	14,100.00	14,500.00	12,700.00	14,500.00	10,637.98	14,133
2022-04-12	14,800.00	14,800.00	14,000.00	14,100.00	10,344.52	32,640
2022-04-08	15,600.00	15,600.00	14,800.00	15,300.00	11,224.90	9,860
2022-04-07	16,900.00	16,900.00	15,100.00	15,600.00	11,445.00	40,857
2022-04-06	14,900.00	15,900.00	14,900.00	15,900.00	11,665.09	118,001
2022-04-05	14,600.00	15,000.00	14,400.00	14,500.00	10,637.98	11,354
2022-04-04	14,400.00	14,800.00	14,400.00	14,600.00	10,711.35	27,320
2022-04-01	14,900.00	14,900.00	14,000.00	14,400.00	10,564.61	30,206
2022-03-31	15,000.00	15,200.00	14,400.00	14,600.00	10,711.35	28,800
2022-03-30	15,300.00	15,800.00	13,800.00	14,500.00	10,637.98	36,000
2022-03-29	15,000.00	15,500.00	14,800.00	15,300.00	11,224.90	54,850
2022-03-28	15,400.00	16,000.00	15,000.00	15,700.00	11,518.36	28,700
2022-03-25	16,000.00	16,000.00	15,400.00	15,600.00	11,445.00	36,510
2022-03-24	16,400.00	16,400.00	15,700.00	16,000.00	11,738.46	35,812
2022-03-23	17,800.00	17,800.00	16,300.00	16,500.00	12,105.29	16,400
2022-03-22	15,600.00	17,000.00	15,300.00	17,000.00	12,472.11	93,853
2022-03-21	15,900.00	15,900.00	15,300.00	15,500.00	11,371.63	32,200
2022-03-18	16,000.00	16,500.00	15,100.00	16,000.00	11,738.46	41,648
2022-03-17	16,500.00	16,800.00	15,000.00	16,200.00	11,885.19	79,100

← NewerPage 18 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.