Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	9,800.00	10,000.00	9,000.00	10,000.00	9,325.84	13,200
2025-09-19	9,900.00	9,900.00	9,900.00	9,900.00	9,232.58	301
2025-09-18	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	1,200
2025-09-17	9,900.00	10,000.00	9,800.00	10,000.00	9,325.84	35,901
2025-09-16	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	100
2025-09-15	10,000.00	10,000.00	9,900.00	9,900.00	9,232.58	6,800
2025-09-12	9,900.00	10,000.00	9,800.00	10,000.00	9,325.84	9,300
2025-09-11	9,900.00	9,900.00	9,800.00	9,800.00	9,139.33	5,600
2025-09-10	10,000.00	10,000.00	9,900.00	9,900.00	9,232.58	3,072
2025-09-09	9,900.00	10,000.00	9,900.00	9,900.00	9,232.58	4,600
2025-09-08	10,000.00	10,000.00	9,800.00	10,000.00	9,325.84	5,303
2025-09-05	10,000.00	10,100.00	9,900.00	10,000.00	9,325.84	24,019
2025-09-04	10,100.00	10,100.00	10,000.00	10,000.00	9,325.84	3,400
2025-09-03	10,100.00	10,100.00	9,900.00	10,100.00	9,419.10	7,428
2025-08-29	9,900.00	10,000.00	9,900.00	10,000.00	9,325.84	2,002
2025-08-28	9,900.00	10,000.00	9,900.00	9,900.00	9,232.58	5,800
2025-08-27	10,000.00	10,000.00	10,000.00	10,000.00	9,325.84	4,801
2025-08-26	10,200.00	10,200.00	9,800.00	10,100.00	9,419.10	49,900
2025-08-25	10,300.00	10,300.00	10,200.00	10,300.00	9,605.62	2,701
2025-08-22	10,400.00	10,500.00	10,200.00	10,300.00	9,605.62	17,703
2025-08-21	10,500.00	10,500.00	10,400.00	10,400.00	9,698.88	2,500
2025-08-20	10,500.00	10,600.00	10,200.00	10,600.00	9,885.39	25,200
2025-08-19	10,700.00	10,700.00	10,400.00	10,600.00	9,885.39	24,702
2025-08-18	10,500.00	10,700.00	10,400.00	10,700.00	9,978.65	13,919
2025-08-15	10,700.00	10,800.00	10,300.00	10,600.00	9,885.39	20,110
2025-08-14	10,800.00	10,800.00	10,500.00	10,600.00	9,885.39	24,656
2025-08-13	10,800.00	10,900.00	10,600.00	10,700.00	9,978.65	29,950
2025-08-12	10,300.00	11,000.00	10,300.00	10,800.00	10,071.91	91,000
2025-08-11	10,300.00	10,300.00	10,100.00	10,300.00	9,605.62	22,300
2025-08-08	10,200.00	10,300.00	10,200.00	10,300.00	9,605.62	25,600
2025-08-07	10,200.00	10,200.00	10,200.00	10,200.00	9,512.36	24,400
2025-08-06	10,200.00	10,300.00	10,200.00	10,200.00	9,512.36	28,701
2025-08-05	10,400.00	10,400.00	10,200.00	10,300.00	9,605.62	57,000
2025-08-04	10,600.00	10,600.00	10,400.00	10,400.00	9,698.88	20,100
2025-08-01	10,600.00	10,600.00	10,400.00	10,600.00	9,885.39	39,142
2025-07-31	11,100.00	11,100.00	11,000.00	11,000.00	9,605.62	27,200
2025-07-30	11,300.00	11,300.00	10,900.00	11,100.00	9,692.94	12,851
2025-07-29	11,200.00	11,300.00	11,100.00	11,100.00	9,692.94	40,720
2025-07-28	11,100.00	11,300.00	10,900.00	11,200.00	9,780.27	90,744
2025-07-25	11,100.00	11,100.00	11,000.00	11,100.00	9,692.94	29,505
2025-07-24	11,300.00	11,300.00	11,000.00	11,000.00	9,605.62	54,609
2025-07-23	12,300.00	12,300.00	11,100.00	11,200.00	9,780.27	38,802
2025-07-22	10,900.00	11,400.00	10,900.00	11,300.00	9,867.59	117,200
2025-07-21	10,800.00	10,900.00	10,800.00	10,900.00	9,518.29	14,609
2025-07-18	11,000.00	11,000.00	10,800.00	10,800.00	9,430.97	10,034
2025-07-17	10,800.00	11,200.00	10,800.00	10,900.00	9,518.29	23,645
2025-07-16	11,000.00	11,000.00	10,900.00	11,000.00	9,605.62	20,600
2025-07-15	11,000.00	11,000.00	10,800.00	11,000.00	9,605.62	42,290
2025-07-14	11,100.00	11,100.00	11,000.00	11,000.00	9,605.62	8,602
2025-07-11	11,000.00	11,500.00	11,000.00	11,200.00	9,780.27	53,620
2025-07-10	10,900.00	11,000.00	10,900.00	11,000.00	9,605.62	23,028
2025-07-09	10,700.00	11,000.00	10,700.00	10,900.00	9,518.29	32,000
2025-07-08	10,800.00	10,900.00	10,700.00	10,800.00	9,430.97	26,700
2025-07-07	10,800.00	10,900.00	10,800.00	10,900.00	9,518.29	14,900
2025-07-04	10,800.00	10,800.00	10,700.00	10,800.00	9,430.97	28,100
2025-07-03	10,900.00	11,000.00	10,800.00	10,900.00	9,518.29	15,000
2025-07-02	10,900.00	10,900.00	10,800.00	10,900.00	9,518.29	18,900
2025-07-01	10,900.00	10,900.00	10,800.00	10,900.00	9,518.29	9,702
2025-06-30	10,800.00	11,000.00	10,800.00	10,900.00	9,518.29	11,800
2025-06-27	10,900.00	11,000.00	10,800.00	11,000.00	9,605.62	8,900

← NewerPage 5 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.