Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	9,800.00	9,800.00	9,700.00	9,700.00	8,470.41	12,100
2024-12-18	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	14,400
2024-12-17	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	100
2024-12-16	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	1,500
2024-12-13	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	1,629
2024-12-12	9,900.00	9,900.00	9,800.00	9,800.00	8,557.73	7,200
2024-12-10	9,700.00	9,900.00	9,700.00	9,900.00	8,645.06	4,301
2024-12-09	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	5,000
2024-12-06	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	2,300
2024-12-04	9,700.00	9,800.00	9,700.00	9,800.00	8,557.73	2,900
2024-12-03	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	2,701
2024-12-02	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	3,100
2024-11-29	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	1,100
2024-11-28	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	400
2024-11-27	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	500
2024-11-26	9,800.00	9,800.00	9,700.00	9,800.00	8,557.73	5,600
2024-11-25	9,900.00	9,900.00	9,800.00	9,800.00	8,557.73	5,301
2024-11-22	9,700.00	10,000.00	9,600.00	10,000.00	8,732.38	6,400
2024-11-21	9,600.00	9,700.00	9,600.00	9,700.00	8,470.41	5,003
2024-11-20	9,700.00	9,700.00	9,700.00	9,700.00	8,470.41	9,500
2024-11-19	9,800.00	9,800.00	9,700.00	9,700.00	8,470.41	2,600
2024-11-18	9,700.00	9,800.00	9,700.00	9,800.00	8,557.73	1,500
2024-11-14	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	13,600
2024-11-13	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	1,642
2024-11-12	9,900.00	9,900.00	9,700.00	9,800.00	8,557.73	2,300
2024-11-11	9,800.00	9,900.00	9,800.00	9,800.00	8,557.73	15,900
2024-11-08	9,900.00	9,900.00	9,800.00	9,800.00	8,557.73	2,300
2024-11-06	9,900.00	9,900.00	9,900.00	9,900.00	8,645.06	1,500
2024-11-05	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	6,300
2024-11-04	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	1,055
2024-11-01	9,800.00	9,800.00	9,800.00	9,800.00	8,557.73	3,540
2024-10-31	9,900.00	9,900.00	9,900.00	9,900.00	8,645.06	301
2024-10-30	9,800.00	10,100.00	9,800.00	10,100.00	8,819.70	4,208
2024-10-29	9,900.00	9,900.00	9,900.00	9,900.00	8,645.06	13,589
2024-10-28	10,000.00	10,000.00	9,900.00	10,000.00	8,732.38	7,000
2024-10-25	10,000.00	10,000.00	10,000.00	10,000.00	8,732.38	1,000
2024-10-24	10,000.00	10,000.00	10,000.00	10,000.00	8,732.38	3,612
2024-10-23	10,000.00	10,000.00	10,000.00	10,000.00	8,732.38	4,930
2024-10-22	10,100.00	10,100.00	10,100.00	10,100.00	8,819.70	100
2024-10-21	10,100.00	10,100.00	10,000.00	10,000.00	8,732.38	15,859
2024-10-18	10,200.00	10,200.00	10,200.00	10,200.00	8,907.03	11,100
2024-10-17	10,200.00	10,300.00	10,100.00	10,300.00	8,994.35	300
2024-10-15	10,200.00	10,200.00	10,200.00	10,200.00	8,907.03	6,400
2024-10-14	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	200
2024-10-11	10,100.00	10,300.00	10,100.00	10,300.00	8,994.35	14,100
2024-10-10	10,200.00	10,200.00	10,200.00	10,200.00	8,907.03	4,400
2024-10-08	10,200.00	10,200.00	10,200.00	10,200.00	8,907.03	300
2024-10-07	10,200.00	10,300.00	10,200.00	10,300.00	8,994.35	2,100
2024-10-04	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	1,000
2024-10-03	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	1,100
2024-10-02	10,300.00	10,300.00	10,200.00	10,300.00	8,994.35	3,600
2024-09-30	10,200.00	10,300.00	10,100.00	10,300.00	8,994.35	1,300
2024-09-27	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	700
2024-09-23	10,200.00	10,400.00	10,200.00	10,400.00	9,081.68	1,100
2024-09-20	10,300.00	10,300.00	10,200.00	10,300.00	8,994.35	2,100
2024-09-19	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	1,700
2024-09-18	10,300.00	10,400.00	10,200.00	10,400.00	9,081.68	3,003
2024-09-16	10,300.00	10,500.00	10,300.00	10,500.00	9,169.00	1,600
2024-09-11	10,300.00	10,500.00	10,300.00	10,500.00	9,169.00	600
2024-09-10	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	800

← NewerPage 8 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.