Vinacomin Mong Duong Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 12,700.00 | 13,400.00 | 12,600.00 | 12,900.00 | 11,264.77 | 32,062 |
| 2025-03-27 | 13,000.00 | 13,700.00 | 12,700.00 | 12,700.00 | 11,090.12 | 64,425 |
| 2025-03-26 | 12,900.00 | 13,300.00 | 12,800.00 | 13,100.00 | 11,439.42 | 42,778 |
| 2025-03-25 | 12,900.00 | 14,000.00 | 12,700.00 | 13,000.00 | 11,352.09 | 49,310 |
| 2025-03-24 | 13,600.00 | 13,600.00 | 12,900.00 | 12,900.00 | 11,264.77 | 109,508 |
| 2025-03-21 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 12,225.33 | 131,420 |
| 2025-03-20 | 17,000.00 | 17,000.00 | 15,500.00 | 15,500.00 | 13,535.19 | 165,785 |
| 2025-03-19 | 15,800.00 | 17,400.00 | 14,700.00 | 17,200.00 | 15,019.69 | 179,816 |
| 2025-03-18 | 15,600.00 | 15,900.00 | 15,000.00 | 15,900.00 | 13,884.48 | 459,980 |
| 2025-03-17 | 14,300.00 | 14,500.00 | 13,200.00 | 14,500.00 | 12,661.95 | 119,181 |
| 2025-03-14 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 11,526.74 | 100,876 |
| 2025-03-13 | 11,900.00 | 12,300.00 | 11,900.00 | 12,000.00 | 10,478.86 | 49,000 |
| 2025-03-12 | 11,800.00 | 12,200.00 | 11,700.00 | 11,800.00 | 10,304.21 | 27,300 |
| 2025-03-11 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 10,304.21 | 11,815 |
| 2025-03-10 | 11,900.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,304.21 | 34,307 |
| 2025-03-07 | 12,300.00 | 12,300.00 | 11,800.00 | 11,800.00 | 10,304.21 | 14,102 |
| 2025-03-06 | 12,600.00 | 12,600.00 | 11,400.00 | 12,200.00 | 10,653.50 | 52,911 |
| 2025-03-05 | 12,600.00 | 12,700.00 | 12,200.00 | 12,600.00 | 11,002.80 | 17,200 |
| 2025-03-04 | 12,500.00 | 12,700.00 | 12,200.00 | 12,700.00 | 11,090.12 | 57,053 |
| 2025-03-03 | 12,500.00 | 13,300.00 | 12,500.00 | 12,700.00 | 11,090.12 | 49,201 |
| 2025-02-28 | 13,000.00 | 13,000.00 | 12,300.00 | 12,500.00 | 10,915.48 | 12,502 |
| 2025-02-27 | 12,400.00 | 13,300.00 | 12,300.00 | 12,900.00 | 11,264.77 | 48,014 |
| 2025-02-26 | 12,400.00 | 12,800.00 | 12,200.00 | 12,400.00 | 10,828.15 | 68,002 |
| 2025-02-25 | 12,300.00 | 12,500.00 | 12,000.00 | 12,300.00 | 10,740.83 | 42,694 |
| 2025-02-24 | 12,400.00 | 12,700.00 | 12,300.00 | 12,300.00 | 10,740.83 | 65,132 |
| 2025-02-21 | 13,100.00 | 13,100.00 | 12,600.00 | 12,700.00 | 11,090.12 | 58,059 |
| 2025-02-20 | 13,000.00 | 13,700.00 | 13,000.00 | 13,000.00 | 11,352.09 | 90,449 |
| 2025-02-19 | 13,900.00 | 14,000.00 | 13,000.00 | 13,000.00 | 11,352.09 | 60,104 |
| 2025-02-18 | 15,000.00 | 15,000.00 | 13,400.00 | 13,900.00 | 12,138.01 | 111,293 |
| 2025-02-17 | 14,800.00 | 15,500.00 | 13,400.00 | 14,800.00 | 12,923.92 | 200,825 |
| 2025-02-14 | 14,000.00 | 15,000.00 | 14,000.00 | 14,800.00 | 12,923.92 | 140,015 |
| 2025-02-13 | 13,100.00 | 14,400.00 | 12,100.00 | 13,900.00 | 12,138.01 | 102,349 |
| 2025-02-12 | 13,800.00 | 14,100.00 | 12,000.00 | 13,200.00 | 11,526.74 | 232,039 |
| 2025-02-11 | 12,900.00 | 12,900.00 | 12,400.00 | 12,900.00 | 11,264.77 | 67,670 |
| 2025-02-10 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 10,304.21 | 90,359 |
| 2025-02-07 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 9,430.97 | 20,305 |
| 2025-02-06 | 10,400.00 | 10,600.00 | 10,400.00 | 10,400.00 | 9,081.68 | 5,700 |
| 2025-02-05 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 9,081.68 | 3,000 |
| 2025-02-04 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,081.68 | 2,300 |
| 2025-01-24 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 9,081.68 | 900 |
| 2025-01-23 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,081.68 | 12,400 |
| 2025-01-22 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 8,907.03 | 7,112 |
| 2025-01-21 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,819.70 | 13,300 |
| 2025-01-17 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,732.38 | 1,000 |
| 2025-01-16 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,819.70 | 3,000 |
| 2025-01-15 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,819.70 | 2,200 |
| 2025-01-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,732.38 | 100 |
| 2025-01-10 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,645.06 | 2,600 |
| 2025-01-09 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 8,732.38 | 5,100 |
| 2025-01-08 | 9,800.00 | 10,800.00 | 9,800.00 | 10,000.00 | 8,732.38 | 8,700 |
| 2025-01-07 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,732.38 | 5,700 |
| 2025-01-06 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,645.06 | 5,400 |
| 2025-01-03 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,645.06 | 5,100 |
| 2025-01-02 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,645.06 | 4,100 |
| 2024-12-31 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,645.06 | 10,800 |
| 2024-12-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,557.73 | 14,500 |
| 2024-12-27 | 9,800.00 | 10,000.00 | 9,800.00 | 9,900.00 | 8,645.06 | 5,000 |
| 2024-12-26 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,645.06 | 2,600 |
| 2024-12-25 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,645.06 | 4,779 |
| 2024-12-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,470.41 | 1,200 |
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.