Vinacomin Mong Duong Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,232.58 | 12,500 |
| 2025-12-16 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,325.84 | 7,841 |
| 2025-12-15 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,139.33 | 7,403 |
| 2025-12-12 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,232.58 | 1,001 |
| 2025-12-11 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 3,200 |
| 2025-12-10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 2,101 |
| 2025-12-09 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,232.58 | 7,301 |
| 2025-12-08 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,232.58 | 800 |
| 2025-12-05 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,232.58 | 10,501 |
| 2025-12-04 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,325.84 | 2,900 |
| 2025-12-03 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,325.84 | 833 |
| 2025-12-02 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,232.58 | 16,201 |
| 2025-12-01 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 2,751 |
| 2025-11-28 | 9,600.00 | 10,100.00 | 9,600.00 | 10,000.00 | 9,325.84 | 7,721 |
| 2025-11-27 | 10,300.00 | 10,400.00 | 9,600.00 | 10,000.00 | 9,325.84 | 10,475 |
| 2025-11-26 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,605.62 | 6,900 |
| 2025-11-25 | 9,800.00 | 10,400.00 | 9,800.00 | 10,200.00 | 9,512.36 | 14,576 |
| 2025-11-24 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,139.33 | 4,020 |
| 2025-11-21 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,232.58 | 1,900 |
| 2025-11-20 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 8,952.81 | 3,200 |
| 2025-11-19 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,046.07 | 600 |
| 2025-11-18 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,325.84 | 1,100 |
| 2025-11-17 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,232.58 | 3,102 |
| 2025-11-14 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,232.58 | 700 |
| 2025-11-13 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,139.33 | 3,101 |
| 2025-11-12 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,139.33 | 4,400 |
| 2025-11-11 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,139.33 | 400 |
| 2025-11-10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 100 |
| 2025-11-07 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,139.33 | 4,702 |
| 2025-11-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 4,500 |
| 2025-11-05 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 200 |
| 2025-11-04 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 2,201 |
| 2025-11-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,232.58 | 301 |
| 2025-10-31 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,232.58 | 200 |
| 2025-10-30 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,232.58 | 701 |
| 2025-10-29 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 3,304 |
| 2025-10-28 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,139.33 | 2,201 |
| 2025-10-24 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,046.07 | 3,504 |
| 2025-10-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 4,501 |
| 2025-10-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,139.33 | 3,500 |
| 2025-10-21 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,139.33 | 9,600 |
| 2025-10-20 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,046.07 | 12,956 |
| 2025-10-17 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,232.58 | 8,601 |
| 2025-10-16 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,325.84 | 5,700 |
| 2025-10-15 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,232.58 | 600 |
| 2025-10-14 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,232.58 | 1,400 |
| 2025-10-13 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 2,640 |
| 2025-10-10 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 2,200 |
| 2025-10-09 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 1,401 |
| 2025-10-07 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,232.58 | 2,841 |
| 2025-10-06 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,139.33 | 4,700 |
| 2025-10-03 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,232.58 | 8,201 |
| 2025-10-02 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,325.84 | 5,000 |
| 2025-10-01 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,325.84 | 1,221 |
| 2025-09-30 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,232.58 | 3,534 |
| 2025-09-29 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,325.84 | 1,920 |
| 2025-09-26 | 9,900.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,325.84 | 19,942 |
| 2025-09-25 | 9,300.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,232.58 | 11,700 |
| 2025-09-24 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,232.58 | 14,620 |
| 2025-09-23 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,232.58 | 1,600 |
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.