Vinacomin Mong Duong Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,518.29 | 14,600 |
| 2025-06-25 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,518.29 | 30,000 |
| 2025-06-24 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,518.29 | 9,300 |
| 2025-06-23 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,518.29 | 9,009 |
| 2025-06-20 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,605.62 | 12,200 |
| 2025-06-19 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,605.62 | 17,407 |
| 2025-06-18 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 9,692.94 | 34,600 |
| 2025-06-17 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 9,692.94 | 36,004 |
| 2025-06-16 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,605.62 | 23,901 |
| 2025-06-13 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,518.29 | 39,777 |
| 2025-06-12 | 10,600.00 | 11,000.00 | 10,600.00 | 10,900.00 | 9,518.29 | 35,209 |
| 2025-06-11 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,605.62 | 15,406 |
| 2025-06-10 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,605.62 | 9,638 |
| 2025-06-09 | 11,000.00 | 11,600.00 | 11,000.00 | 11,100.00 | 9,692.94 | 28,713 |
| 2025-06-06 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,605.62 | 11,201 |
| 2025-06-05 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 9,605.62 | 36,900 |
| 2025-06-04 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,518.29 | 34,306 |
| 2025-06-03 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,605.62 | 5,724 |
| 2025-06-02 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 9,605.62 | 18,200 |
| 2025-05-30 | 10,600.00 | 11,200.00 | 10,600.00 | 11,000.00 | 9,605.62 | 15,700 |
| 2025-05-29 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,780.27 | 20,748 |
| 2025-05-28 | 11,300.00 | 11,700.00 | 11,100.00 | 11,200.00 | 9,780.27 | 27,400 |
| 2025-05-27 | 11,100.00 | 11,400.00 | 10,900.00 | 11,300.00 | 9,867.59 | 35,600 |
| 2025-05-26 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 9,605.62 | 6,601 |
| 2025-05-23 | 11,000.00 | 11,400.00 | 10,800.00 | 11,200.00 | 9,780.27 | 21,600 |
| 2025-05-22 | 11,800.00 | 11,800.00 | 11,000.00 | 11,300.00 | 9,867.59 | 48,120 |
| 2025-05-21 | 12,000.00 | 12,100.00 | 11,700.00 | 11,900.00 | 10,391.53 | 23,231 |
| 2025-05-20 | 10,800.00 | 11,900.00 | 10,800.00 | 11,900.00 | 10,391.53 | 98,500 |
| 2025-05-19 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,518.29 | 8,801 |
| 2025-05-16 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 9,518.29 | 5,001 |
| 2025-05-15 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,605.62 | 10,400 |
| 2025-05-14 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,692.94 | 18,500 |
| 2025-05-13 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 9,605.62 | 16,319 |
| 2025-05-12 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 9,343.65 | 17,303 |
| 2025-05-09 | 11,000.00 | 11,200.00 | 10,700.00 | 10,800.00 | 9,430.97 | 9,019 |
| 2025-05-08 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 9,605.62 | 12,525 |
| 2025-05-07 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 9,692.94 | 9,700 |
| 2025-05-06 | 11,200.00 | 11,500.00 | 11,000.00 | 11,000.00 | 9,605.62 | 21,200 |
| 2025-05-05 | 11,000.00 | 11,200.00 | 10,500.00 | 11,000.00 | 9,605.62 | 30,100 |
| 2025-04-29 | 11,300.00 | 11,300.00 | 10,900.00 | 11,000.00 | 9,605.62 | 6,926 |
| 2025-04-28 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 9,605.62 | 23,601 |
| 2025-04-25 | 11,300.00 | 11,400.00 | 10,800.00 | 11,200.00 | 9,780.27 | 27,811 |
| 2025-04-24 | 11,000.00 | 11,500.00 | 10,900.00 | 11,000.00 | 9,605.62 | 17,800 |
| 2025-04-23 | 11,000.00 | 11,700.00 | 10,600.00 | 10,900.00 | 9,518.29 | 58,806 |
| 2025-04-22 | 11,100.00 | 11,400.00 | 10,600.00 | 10,900.00 | 9,518.29 | 41,901 |
| 2025-04-21 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 10,216.88 | 53,500 |
| 2025-04-18 | 12,500.00 | 12,500.00 | 11,900.00 | 12,300.00 | 10,740.83 | 58,901 |
| 2025-04-17 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 10,653.50 | 19,501 |
| 2025-04-16 | 12,200.00 | 12,300.00 | 11,900.00 | 12,000.00 | 10,478.86 | 29,900 |
| 2025-04-15 | 12,200.00 | 12,300.00 | 11,800.00 | 12,300.00 | 10,740.83 | 25,100 |
| 2025-04-14 | 11,800.00 | 12,600.00 | 11,800.00 | 12,200.00 | 10,653.50 | 39,912 |
| 2025-04-11 | 13,000.00 | 13,000.00 | 11,300.00 | 12,100.00 | 10,566.18 | 57,300 |
| 2025-04-10 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,391.53 | 8,502 |
| 2025-04-09 | 11,100.00 | 12,000.00 | 10,800.00 | 10,900.00 | 9,518.29 | 65,606 |
| 2025-04-08 | 13,400.00 | 13,400.00 | 12,000.00 | 12,000.00 | 10,478.86 | 85,227 |
| 2025-04-04 | 11,700.00 | 13,300.00 | 11,300.00 | 13,300.00 | 11,614.07 | 94,797 |
| 2025-04-03 | 13,300.00 | 13,300.00 | 12,100.00 | 12,100.00 | 10,566.18 | 272,730 |
| 2025-04-02 | 13,700.00 | 14,500.00 | 13,300.00 | 13,400.00 | 11,701.39 | 41,408 |
| 2025-04-01 | 13,400.00 | 14,700.00 | 13,400.00 | 13,700.00 | 11,963.36 | 155,175 |
| 2025-03-31 | 12,700.00 | 14,000.00 | 12,600.00 | 13,500.00 | 11,788.71 | 59,648 |
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.