Vinacomin Mong Duong Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2,004 |
| 2026-10-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,100 |
| 2026-10-14 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 340 |
| 2026-10-13 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 9,900 |
| 2026-10-12 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
| 2026-10-09 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 107 |
| 2026-10-08 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,624 |
| 2026-10-07 | 8,300.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 400 |
| 2026-10-06 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,000 |
| 2026-10-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2026-10-01 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2026-09-30 | 8,600.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 601 |
| 2026-09-29 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 300 |
| 2026-09-28 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 400 |
| 2026-09-25 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,403 |
| 2026-09-24 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,300 |
| 2026-09-23 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,000 |
| 2026-09-17 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 800 |
| 2026-09-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2026-09-15 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 12,100 |
| 2026-09-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,100 |
| 2026-09-10 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 400 |
| 2026-09-07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 200 |
| 2026-09-03 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 400 |
| 2026-08-28 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 800 |
| 2026-08-27 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,100 |
| 2026-08-26 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 700 |
| 2026-08-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 300 |
| 2026-08-24 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,200 |
| 2026-08-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,700 |
| 2026-08-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 100 |
| 2026-08-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 200 |
| 2026-08-18 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 100 |
| 2026-08-17 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 700 |
| 2026-08-12 | 8,700.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 306 |
| 2026-08-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 501 |
| 2026-08-10 | 7,900.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 300 |
| 2026-08-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2,601 |
| 2026-08-05 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2026-08-04 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2026-08-03 | 7,900.00 | 8,600.00 | 7,900.00 | 8,000.00 | 8,000.00 | 580 |
| 2026-07-30 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 710 |
| 2026-07-29 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,300.00 | 1,787 |
| 2026-07-28 | 8,500.00 | 8,600.00 | 7,900.00 | 8,500.00 | 7,926.97 | 14,200 |
| 2026-07-27 | 7,700.00 | 9,100.00 | 7,700.00 | 8,500.00 | 7,926.97 | 900 |
| 2026-07-24 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,926.97 | 1,300 |
| 2026-07-23 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,020.22 | 510 |
| 2026-07-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,020.22 | 9,676 |
| 2026-07-21 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,300.00 | 1,500 |
| 2026-07-20 | 8,300.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,300.00 | 6,200 |
| 2026-07-17 | 8,300.00 | 9,200.00 | 8,200.00 | 8,900.00 | 8,300.00 | 6,627 |
| 2026-07-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | 10,000 |
| 2026-07-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | 100 |
| 2026-07-14 | 9,500.00 | 9,500.00 | 7,900.00 | 9,000.00 | 8,393.26 | 5,533 |
| 2026-07-13 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,113.48 | 1,200 |
| 2026-07-10 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,206.74 | 518 |
| 2026-07-09 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 8,486.52 | 700 |
| 2026-07-08 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 8,859.55 | 601 |
| 2026-07-07 | 8,900.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,673.03 | 1,701 |
| 2026-07-06 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,579.78 | 300 |
Page 1 of 4 · 221 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.