Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	16,800.00	17,000.00	16,100.00	16,500.00	12,105.29	40,600
2022-03-15	16,000.00	16,800.00	15,300.00	16,800.00	12,325.38	29,045
2022-03-14	15,300.00	17,000.00	15,200.00	16,800.00	12,325.38	97,464
2022-03-11	18,400.00	18,400.00	16,600.00	16,800.00	12,325.38	81,300
2022-03-10	19,000.00	19,000.00	17,700.00	18,400.00	13,499.23	80,946
2022-03-09	18,700.00	20,000.00	16,900.00	19,000.00	13,939.42	124,870
2022-03-08	20,400.00	20,400.00	18,700.00	18,700.00	13,719.33	127,825
2022-03-07	18,500.00	20,100.00	18,400.00	20,100.00	14,746.44	148,175
2022-03-04	19,300.00	20,500.00	18,200.00	18,300.00	13,425.86	239,801
2022-03-03	18,000.00	19,000.00	17,300.00	19,000.00	13,939.42	175,814
2022-03-02	17,700.00	17,700.00	16,300.00	17,300.00	12,692.21	122,726
2022-03-01	16,100.00	16,100.00	15,500.00	16,100.00	11,811.83	161,007
2022-02-28	13,900.00	14,700.00	13,900.00	14,700.00	10,784.71	121,405
2022-02-25	13,200.00	13,900.00	13,200.00	13,400.00	9,830.96	22,571
2022-02-24	13,500.00	13,700.00	12,900.00	13,200.00	9,684.23	37,800
2022-02-23	12,900.00	13,400.00	12,500.00	13,100.00	9,610.86	53,500
2022-02-22	12,800.00	13,300.00	12,400.00	12,400.00	9,097.31	2,099
2022-02-21	12,600.00	12,900.00	12,600.00	12,700.00	9,317.40	20,700
2022-02-18	12,400.00	13,000.00	12,400.00	13,000.00	9,537.50	700
2022-02-17	12,000.00	13,100.00	12,000.00	13,000.00	9,537.50	2,350
2022-02-16	12,800.00	13,300.00	12,300.00	13,100.00	9,610.86	33,562
2022-02-15	12,800.00	13,700.00	12,700.00	13,300.00	9,757.60	3,805
2022-02-14	12,900.00	14,100.00	12,800.00	12,900.00	9,464.13	32,675
2022-02-11	11,800.00	12,900.00	11,800.00	12,900.00	9,464.13	47,829
2022-02-10	11,600.00	11,800.00	11,600.00	11,800.00	8,657.11	1,600
2022-02-09	11,600.00	12,000.00	11,600.00	12,000.00	8,803.85	2,275
2022-02-07	11,000.00	11,800.00	11,000.00	11,700.00	8,583.75	1,000
2022-01-28	10,800.00	10,800.00	10,700.00	10,800.00	7,923.46	6,300
2022-01-27	11,000.00	11,000.00	10,700.00	10,800.00	7,923.46	6,800
2022-01-26	11,100.00	11,400.00	11,100.00	11,100.00	8,143.56	5,800
2022-01-25	11,400.00	11,400.00	11,400.00	11,400.00	8,363.65	200
2022-01-24	12,000.00	12,000.00	11,600.00	11,600.00	8,510.38	1,050
2022-01-21	11,100.00	12,300.00	11,000.00	11,500.00	8,437.02	59,771
2022-01-20	11,000.00	11,900.00	11,000.00	11,900.00	8,730.48	3,100
2022-01-19	10,900.00	11,400.00	10,900.00	11,400.00	8,363.65	4,200
2022-01-18	11,700.00	11,700.00	10,900.00	11,000.00	8,070.19	14,700
2022-01-17	12,100.00	12,100.00	11,800.00	11,800.00	8,657.11	1,100
2022-01-14	11,500.00	12,100.00	11,500.00	12,100.00	8,877.21	3,719
2022-01-13	12,100.00	12,400.00	11,500.00	11,500.00	8,437.02	8,831
2022-01-12	12,100.00	12,100.00	11,600.00	11,900.00	8,730.48	4,241
2022-01-11	12,100.00	12,200.00	12,100.00	12,200.00	8,950.58	10,967
2022-01-10	12,400.00	12,500.00	12,200.00	12,200.00	8,950.58	17,001
2022-01-07	12,300.00	12,600.00	12,200.00	12,400.00	9,097.31	19,100
2022-01-06	12,400.00	12,500.00	12,300.00	12,300.00	9,023.94	4,700
2022-01-05	12,100.00	12,500.00	12,000.00	12,400.00	9,097.31	16,200
2022-01-04	12,700.00	12,700.00	12,100.00	12,100.00	8,877.21	23,600
2021-12-31	14,000.00	14,500.00	13,000.00	13,000.00	9,537.50	25,900
2021-12-30	13,400.00	13,400.00	12,800.00	13,400.00	9,830.96	34,021
2021-12-29	11,500.00	12,200.00	11,000.00	12,200.00	8,950.58	30,901
2021-12-28	11,100.00	11,300.00	11,000.00	11,100.00	8,143.56	16,500
2021-12-27	11,500.00	11,500.00	11,500.00	11,500.00	8,437.02	8,300
2021-12-24	11,500.00	11,500.00	11,400.00	11,500.00	8,437.02	9,200
2021-12-23	11,900.00	11,900.00	11,700.00	11,800.00	8,657.11	6,411
2021-12-22	12,300.00	12,300.00	12,000.00	12,100.00	8,877.21	3,657
2021-12-21	12,100.00	12,500.00	12,000.00	12,300.00	9,023.94	5,800
2021-12-20	12,000.00	12,100.00	12,000.00	12,100.00	8,877.21	4,200
2021-12-17	12,500.00	12,500.00	12,200.00	12,400.00	9,097.31	1,425
2021-12-16	12,500.00	12,600.00	12,300.00	12,400.00	9,097.31	9,215
2021-12-15	12,000.00	12,400.00	12,000.00	12,100.00	8,877.21	10,600
2021-12-14	12,100.00	12,300.00	12,000.00	12,000.00	8,803.85	16,100

← NewerPage 19 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.