Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	9,100.00	9,200.00	9,100.00	9,200.00	8,579.78	300
2026-07-03	9,200.00	9,200.00	9,000.00	9,000.00	8,393.26	1,600
2026-07-02	9,100.00	9,100.00	9,100.00	9,100.00	8,486.52	100
2026-07-01	8,900.00	8,900.00	8,800.00	8,900.00	8,300.00	13,903
2026-06-30	8,900.00	8,900.00	8,900.00	8,900.00	8,300.00	10,100
2026-06-29	8,900.00	9,000.00	8,700.00	9,000.00	8,393.26	1,800
2026-06-26	8,900.00	8,900.00	8,600.00	8,600.00	8,020.22	11,800
2026-06-25	9,000.00	9,000.00	8,800.00	8,800.00	8,206.74	1,100
2026-06-24	9,000.00	9,000.00	8,800.00	9,000.00	8,393.26	1,000
2026-06-23	9,000.00	9,000.00	8,500.00	8,500.00	7,926.97	8,402
2026-06-22	9,300.00	9,300.00	9,300.00	9,300.00	8,673.03	101
2026-06-18	9,300.00	9,300.00	9,300.00	9,300.00	8,673.03	100
2026-06-17	9,000.00	9,000.00	8,900.00	8,900.00	8,300.00	200
2026-06-16	9,000.00	9,000.00	9,000.00	9,000.00	8,393.26	100
2026-06-15	9,000.00	9,000.00	9,000.00	9,000.00	8,393.26	2,010
2026-06-12	9,000.00	9,000.00	9,000.00	9,000.00	8,393.26	100
2026-06-11	9,600.00	9,600.00	9,000.00	9,000.00	8,393.26	2,000
2026-06-09	8,800.00	9,400.00	8,800.00	9,400.00	8,766.29	1,400
2026-06-08	9,000.00	9,000.00	9,000.00	9,000.00	8,393.26	1,825
2026-06-05	9,500.00	9,500.00	9,000.00	9,000.00	8,393.26	201
2026-06-04	9,000.00	9,200.00	9,000.00	9,200.00	8,579.78	16,200
2026-06-03	9,200.00	9,200.00	8,900.00	9,200.00	8,579.78	3,300
2026-06-02	9,300.00	9,300.00	9,200.00	9,200.00	8,579.78	2,100
2026-05-28	9,400.00	9,400.00	9,300.00	9,300.00	8,673.03	1,100
2026-05-27	9,300.00	9,500.00	9,300.00	9,500.00	8,859.55	1,200
2026-05-26	9,200.00	9,400.00	9,100.00	9,200.00	8,579.78	5,200
2026-05-25	9,500.00	9,500.00	9,200.00	9,500.00	8,859.55	4,800
2026-05-21	9,500.00	9,500.00	9,500.00	9,500.00	8,859.55	200
2026-05-20	9,000.00	9,600.00	9,000.00	9,600.00	8,952.81	200
2026-05-14	9,600.00	9,600.00	9,400.00	9,600.00	8,952.81	5,300
2026-05-13	9,400.00	9,600.00	9,300.00	9,600.00	8,952.81	6,000
2026-05-11	9,600.00	9,800.00	9,600.00	9,600.00	8,952.81	2,568
2026-05-08	9,700.00	9,700.00	9,400.00	9,600.00	8,952.81	5,164
2026-05-07	9,800.00	9,800.00	9,500.00	9,600.00	8,952.81	5,400
2026-05-06	9,800.00	9,900.00	9,700.00	9,900.00	9,232.58	525
2026-05-05	9,600.00	9,800.00	9,600.00	9,800.00	9,139.33	4,201
2026-05-04	10,000.00	10,000.00	9,600.00	9,700.00	9,046.07	4,595
2026-04-29	9,800.00	9,800.00	9,800.00	9,800.00	9,139.33	600
2026-04-28	9,700.00	9,700.00	9,700.00	9,700.00	9,046.07	2,100
2026-04-24	9,700.00	9,800.00	9,700.00	9,700.00	9,046.07	15,400
2026-04-23	9,800.00	9,900.00	9,700.00	9,700.00	9,046.07	15,706
2026-04-22	10,000.00	10,000.00	9,900.00	10,000.00	9,325.84	11,400
2026-04-21	10,000.00	10,200.00	10,000.00	10,200.00	9,512.36	11,977
2026-04-20	10,300.00	10,300.00	10,300.00	10,300.00	9,605.62	301
2026-04-17	10,300.00	10,300.00	10,300.00	10,300.00	9,605.62	121
2026-04-16	10,100.00	10,300.00	10,100.00	10,300.00	9,605.62	11,600
2026-04-15	10,300.00	10,300.00	10,100.00	10,200.00	9,512.36	5,300
2026-04-14	10,300.00	10,300.00	10,300.00	10,300.00	9,605.62	600
2026-04-13	10,400.00	10,400.00	10,000.00	10,300.00	9,605.62	7,501
2026-04-10	10,500.00	10,500.00	10,200.00	10,200.00	9,512.36	13,100
2026-04-09	10,300.00	10,600.00	10,300.00	10,600.00	9,885.39	3,406
2026-04-08	10,300.00	10,400.00	10,200.00	10,300.00	9,605.62	7,205
2026-04-07	10,300.00	10,400.00	10,200.00	10,400.00	9,698.88	8,105
2026-04-06	10,300.00	10,300.00	10,300.00	10,300.00	9,605.62	100
2026-04-03	10,200.00	10,400.00	10,200.00	10,400.00	9,698.88	4,149
2026-04-02	10,300.00	10,500.00	10,200.00	10,400.00	9,698.88	12,800
2026-04-01	10,600.00	10,600.00	10,300.00	10,300.00	9,605.62	10,200
2026-03-31	10,600.00	10,600.00	10,400.00	10,400.00	9,698.88	700
2026-03-30	10,500.00	10,800.00	10,500.00	10,600.00	9,885.39	6,559
2026-03-27	10,500.00	10,700.00	10,500.00	10,500.00	9,792.13	15,435

← NewerPage 2 of 4 · 222 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.