Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	10,400.00	10,500.00	10,200.00	10,500.00	9,792.13	5,610
2026-03-25	10,500.00	10,700.00	10,000.00	10,500.00	9,792.13	30,701
2026-03-24	11,000.00	11,000.00	10,000.00	10,500.00	9,792.13	17,501
2026-03-23	11,200.00	11,200.00	10,400.00	10,400.00	9,698.88	13,600
2026-03-20	10,700.00	11,300.00	10,700.00	11,200.00	10,444.94	52,500
2026-03-19	10,600.00	10,700.00	10,500.00	10,700.00	9,978.65	4,700
2026-03-18	10,600.00	10,700.00	10,200.00	10,700.00	9,978.65	24,400
2026-03-17	10,800.00	10,800.00	10,600.00	10,600.00	9,885.39	1,210
2026-03-16	10,700.00	10,700.00	10,400.00	10,600.00	9,885.39	14,409
2026-03-13	11,000.00	11,200.00	10,700.00	10,700.00	9,978.65	10,000
2026-03-12	10,800.00	11,200.00	10,600.00	11,000.00	10,258.43	38,500
2026-03-11	10,600.00	10,600.00	10,200.00	10,600.00	9,885.39	12,210
2026-03-10	11,800.00	11,800.00	10,300.00	10,700.00	9,978.65	27,216
2026-03-09	11,700.00	11,700.00	10,300.00	11,000.00	10,258.43	61,905
2026-03-06	11,200.00	12,200.00	10,700.00	10,700.00	9,978.65	72,205
2026-03-05	13,400.00	13,400.00	11,100.00	11,200.00	10,444.94	29,326
2026-03-04	11,300.00	12,400.00	11,300.00	12,300.00	11,470.79	142,405
2026-03-03	10,700.00	11,300.00	10,600.00	11,300.00	10,538.20	68,541
2026-03-02	10,200.00	10,400.00	10,200.00	10,300.00	9,605.62	21,600
2026-02-27	10,000.00	10,200.00	10,000.00	10,000.00	9,325.84	2,600
2026-02-26	10,500.00	10,500.00	10,000.00	10,100.00	9,419.10	4,701
2026-02-25	10,200.00	10,300.00	10,200.00	10,200.00	9,512.36	500
2026-02-24	10,600.00	10,600.00	10,200.00	10,300.00	9,605.62	2,200
2026-02-23	10,200.00	10,200.00	10,000.00	10,200.00	9,512.36	4,800
2026-02-13	10,100.00	10,100.00	10,000.00	10,100.00	9,419.10	1,301
2026-02-12	10,100.00	10,100.00	10,100.00	10,100.00	9,419.10	900
2026-02-11	10,200.00	10,200.00	10,200.00	10,200.00	9,512.36	1,000
2026-02-10	10,200.00	10,200.00	9,300.00	10,200.00	9,512.36	3,300
2026-02-09	10,200.00	10,200.00	10,200.00	10,200.00	9,512.36	100
2026-02-06	10,000.00	10,200.00	9,900.00	10,200.00	9,512.36	600
2026-02-05	10,100.00	10,200.00	10,100.00	10,200.00	9,512.36	8,200
2026-02-04	10,200.00	10,200.00	10,100.00	10,200.00	9,512.36	800
2026-02-03	10,000.00	10,300.00	10,000.00	10,300.00	9,605.62	1,200
2026-02-02	10,200.00	10,200.00	10,200.00	10,200.00	9,512.36	100
2026-01-30	10,300.00	10,300.00	10,000.00	10,200.00	9,512.36	1,900
2026-01-29	10,100.00	10,300.00	9,500.00	10,200.00	9,512.36	4,529
2026-01-28	9,900.00	10,400.00	9,900.00	10,100.00	9,419.10	8,802
2026-01-27	9,900.00	9,900.00	9,900.00	9,900.00	9,232.58	1,500
2026-01-23	9,600.00	10,100.00	9,600.00	10,100.00	9,419.10	200
2026-01-22	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	1,400
2026-01-21	9,900.00	10,000.00	9,800.00	10,000.00	9,325.84	15,800
2026-01-20	10,200.00	10,200.00	10,200.00	10,200.00	9,512.36	400
2026-01-19	10,500.00	10,500.00	10,100.00	10,200.00	9,512.36	8,200
2026-01-16	10,000.00	10,300.00	9,900.00	10,300.00	9,605.62	23,250
2026-01-15	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	3,021
2026-01-14	9,900.00	10,000.00	9,900.00	10,000.00	9,325.84	8,300
2026-01-13	10,100.00	10,100.00	9,800.00	10,100.00	9,419.10	11,200
2026-01-12	9,500.00	10,300.00	9,500.00	10,100.00	9,419.10	10,802
2026-01-08	9,900.00	10,100.00	9,900.00	9,900.00	9,232.58	3,000
2026-01-07	10,000.00	10,100.00	9,700.00	9,900.00	9,232.58	15,500
2026-01-06	10,100.00	10,100.00	10,100.00	10,100.00	9,419.10	100
2025-12-30	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	204
2025-12-29	9,300.00	10,300.00	9,300.00	10,000.00	9,325.84	3,576
2025-12-26	10,000.00	10,000.00	9,900.00	9,900.00	9,232.58	1,200
2025-12-25	10,300.00	10,300.00	10,000.00	10,000.00	9,325.84	15,210
2025-12-24	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	401
2025-12-23	9,200.00	10,200.00	9,000.00	10,200.00	9,512.36	2,200
2025-12-22	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	101
2025-12-19	10,000.00	10,100.00	10,000.00	10,000.00	9,325.84	6,100
2025-12-18	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	302

← NewerPage 3 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.