Vinacomin Mong Duong Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	1,000
2024-09-06	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	100
2024-09-05	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	101
2024-09-04	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	7,000
2024-08-30	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	2,400
2024-08-29	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	100
2024-08-28	10,500.00	10,500.00	10,300.00	10,500.00	9,169.00	300
2024-08-27	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	1,600
2024-08-26	10,400.00	10,400.00	10,300.00	10,300.00	8,994.35	3,300
2024-08-23	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	7,100
2024-08-22	10,500.00	10,500.00	10,400.00	10,400.00	9,081.68	2,300
2024-08-21	10,500.00	10,500.00	10,500.00	10,500.00	9,169.00	2,400
2024-08-20	10,500.00	10,800.00	10,400.00	10,600.00	9,256.32	7,000
2024-08-19	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	619
2024-08-14	10,300.00	10,700.00	10,300.00	10,700.00	9,343.65	3,000
2024-08-09	10,200.00	10,400.00	10,200.00	10,400.00	9,081.68	8,800
2024-08-08	10,200.00	10,300.00	10,200.00	10,300.00	8,994.35	2,900
2024-08-07	10,300.00	10,300.00	10,300.00	10,300.00	8,994.35	2,919
2024-08-06	10,100.00	10,200.00	10,100.00	10,200.00	8,907.03	14,000
2024-08-05	10,300.00	10,300.00	10,100.00	10,100.00	8,819.70	85,000
2024-08-02	10,400.00	10,400.00	10,300.00	10,400.00	9,081.68	10,300
2024-08-01	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	12,899
2024-07-31	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	11,100
2024-07-30	10,400.00	10,500.00	10,400.00	10,400.00	9,081.68	26,033
2024-07-29	10,300.00	10,400.00	10,300.00	10,400.00	9,081.68	22,600
2024-07-26	10,500.00	10,500.00	10,300.00	10,300.00	8,994.35	23,053
2024-07-25	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	4,100
2024-07-24	10,400.00	10,400.00	10,400.00	10,400.00	9,081.68	11,801
2024-07-23	10,500.00	10,500.00	10,400.00	10,400.00	9,081.68	21,400
2024-07-22	10,600.00	10,600.00	10,400.00	10,500.00	9,169.00	8,200
2024-07-17	10,700.00	10,800.00	10,600.00	10,800.00	9,430.97	5,305
2024-07-16	10,700.00	10,800.00	10,700.00	10,800.00	9,430.97	2,158
2024-07-12	10,700.00	10,800.00	10,700.00	10,800.00	9,430.97	1,700
2024-07-11	10,700.00	10,800.00	10,700.00	10,700.00	9,343.65	13,100
2024-07-10	10,600.00	10,700.00	10,600.00	10,700.00	9,343.65	610
2024-07-08	10,700.00	10,700.00	10,600.00	10,600.00	9,256.32	600
2024-07-05	10,600.00	10,600.00	10,600.00	10,600.00	9,256.32	17,530
2024-07-04	10,700.00	10,700.00	10,600.00	10,600.00	9,256.32	6,224
2024-07-03	10,600.00	10,600.00	10,600.00	10,600.00	9,256.32	7,900
2024-07-02	10,600.00	10,600.00	10,600.00	10,600.00	9,256.32	8,500
2024-06-28	10,600.00	10,600.00	10,600.00	10,600.00	9,256.32	10,524
2024-06-27	10,700.00	10,700.00	10,600.00	10,600.00	9,256.32	6,500
2024-06-26	10,600.00	10,600.00	10,500.00	10,500.00	9,169.00	3,800
2024-06-25	10,500.00	10,500.00	10,500.00	10,500.00	9,169.00	1,000
2024-06-24	10,500.00	10,500.00	10,500.00	10,500.00	9,169.00	2,700
2024-06-21	10,700.00	10,800.00	10,700.00	10,800.00	9,430.97	3,100
2024-06-20	10,600.00	10,600.00	10,600.00	10,600.00	9,256.32	1,400
2024-06-19	10,600.00	10,600.00	10,600.00	10,600.00	9,256.32	3,300
2024-06-18	10,600.00	10,700.00	10,600.00	10,600.00	9,256.32	12,600
2024-06-17	10,600.00	10,700.00	10,600.00	10,600.00	9,256.32	6,600
2024-06-14	10,700.00	10,700.00	10,600.00	10,700.00	9,343.65	5,000
2024-06-13	10,700.00	10,800.00	10,700.00	10,700.00	9,343.65	3,000
2024-06-12	10,800.00	10,800.00	10,700.00	10,700.00	9,343.65	10,900
2024-06-11	10,900.00	10,900.00	10,700.00	10,800.00	9,430.97	5,000
2024-06-10	10,800.00	10,800.00	10,800.00	10,800.00	9,430.97	8,500
2024-06-07	10,900.00	10,900.00	10,800.00	10,900.00	9,518.29	9,100
2024-06-06	11,200.00	11,200.00	11,000.00	11,000.00	9,605.62	11,800
2024-06-05	10,800.00	11,300.00	10,800.00	11,000.00	9,605.62	31,600
2024-06-04	10,800.00	10,800.00	10,700.00	10,800.00	9,430.97	9,000
2024-06-03	10,700.00	10,700.00	10,700.00	10,700.00	9,343.65	2,502

← NewerPage 9 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.