Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	12,500.00	12,600.00	12,400.00	12,600.00	11,079.53	14,100
2024-08-07	12,400.00	12,700.00	12,300.00	12,600.00	11,079.53	49,701
2024-08-06	12,300.00	12,500.00	12,300.00	12,500.00	10,991.60	28,501
2024-08-05	12,800.00	13,000.00	12,400.00	12,500.00	10,991.60	73,300
2024-08-02	12,900.00	13,000.00	12,600.00	12,800.00	11,255.40	27,415
2024-08-01	13,000.00	13,200.00	12,500.00	12,900.00	11,343.33	103,900
2024-07-31	12,900.00	13,200.00	12,800.00	13,000.00	11,431.27	35,806
2024-07-30	12,800.00	13,000.00	12,600.00	12,900.00	11,343.33	63,693
2024-07-29	12,700.00	12,800.00	12,600.00	12,800.00	11,255.40	32,221
2024-07-26	12,600.00	13,000.00	12,600.00	12,800.00	11,255.40	28,500
2024-07-25	12,700.00	12,900.00	12,600.00	12,800.00	11,255.40	61,600
2024-07-24	12,600.00	12,800.00	12,500.00	12,700.00	11,167.47	63,303
2024-07-23	12,600.00	12,800.00	12,500.00	12,700.00	11,167.47	82,610
2024-07-22	12,600.00	12,600.00	12,300.00	12,600.00	11,079.53	56,050
2024-07-19	12,300.00	12,700.00	12,300.00	12,700.00	11,167.47	66,781
2024-07-18	12,400.00	12,500.00	12,300.00	12,500.00	10,991.60	13,800
2024-07-17	12,400.00	12,500.00	12,300.00	12,500.00	10,991.60	26,600
2024-07-16	12,400.00	12,500.00	12,300.00	12,500.00	10,991.60	22,800
2024-07-15	12,300.00	12,500.00	12,300.00	12,300.00	10,815.74	30,600
2024-07-12	12,400.00	12,500.00	12,200.00	12,500.00	10,991.60	12,909
2024-07-11	12,300.00	12,400.00	12,300.00	12,400.00	10,903.67	22,806
2024-07-10	12,200.00	12,300.00	12,200.00	12,300.00	10,815.74	26,800
2024-07-09	12,300.00	12,400.00	12,200.00	12,300.00	10,815.74	3,404
2024-07-08	12,200.00	13,100.00	12,200.00	12,600.00	11,079.53	15,400
2024-07-05	12,200.00	12,200.00	12,100.00	12,100.00	10,639.87	6,900
2024-07-04	12,200.00	12,400.00	12,200.00	12,300.00	10,815.74	32,100
2024-07-03	12,100.00	12,200.00	12,100.00	12,100.00	10,639.87	9,700
2024-07-02	12,200.00	12,300.00	12,200.00	12,300.00	10,815.74	74,500
2024-07-01	12,100.00	12,200.00	12,000.00	12,200.00	10,727.80	38,010
2024-06-28	12,200.00	12,200.00	12,000.00	12,100.00	10,639.87	47,320
2024-06-27	12,000.00	12,100.00	12,000.00	12,100.00	10,639.87	16,900
2024-06-26	12,200.00	12,200.00	12,000.00	12,000.00	10,551.94	14,000
2024-06-25	12,100.00	12,200.00	12,000.00	12,100.00	10,639.87	46,600
2024-06-24	12,300.00	12,300.00	12,200.00	12,200.00	10,727.80	15,344
2024-06-21	12,300.00	12,400.00	12,200.00	12,300.00	10,815.74	35,237
2024-06-20	12,300.00	12,400.00	12,200.00	12,300.00	10,815.74	14,123
2024-06-19	12,300.00	12,400.00	12,300.00	12,400.00	10,903.67	23,144
2024-06-18	12,300.00	12,400.00	12,300.00	12,400.00	10,903.67	900
2024-06-17	12,400.00	12,500.00	12,200.00	12,500.00	10,991.60	20,228
2024-06-14	12,200.00	12,400.00	12,200.00	12,400.00	10,903.67	25,302
2024-06-13	12,200.00	12,800.00	12,000.00	12,400.00	10,903.67	52,490
2024-06-12	12,100.00	12,300.00	12,100.00	12,200.00	10,727.80	11,019
2024-06-11	12,200.00	12,300.00	12,100.00	12,100.00	10,639.87	22,400
2024-06-10	12,400.00	12,400.00	12,100.00	12,200.00	10,727.80	14,223
2024-06-07	12,500.00	12,500.00	12,100.00	12,400.00	10,903.67	17,000
2024-06-06	12,500.00	12,500.00	12,400.00	12,500.00	10,991.60	3,810
2024-06-05	12,400.00	12,900.00	12,400.00	12,600.00	11,079.53	87,410
2024-06-04	12,300.00	12,300.00	12,200.00	12,300.00	10,815.74	8,400
2024-06-03	12,100.00	12,300.00	12,100.00	12,300.00	10,815.74	5,124
2024-05-31	12,300.00	12,300.00	12,100.00	12,100.00	10,639.87	10,047
2024-05-30	12,300.00	12,300.00	12,000.00	12,100.00	10,639.87	12,001
2024-05-29	12,300.00	12,300.00	12,100.00	12,100.00	10,639.87	23,201
2024-05-28	12,200.00	12,600.00	11,400.00	12,300.00	10,815.74	29,000
2024-05-27	13,000.00	13,000.00	12,100.00	12,600.00	11,079.53	43,401
2024-05-24	13,600.00	13,600.00	13,400.00	13,500.00	10,991.60	106,205
2024-05-23	13,700.00	13,700.00	13,400.00	13,600.00	11,073.02	49,360
2024-05-22	13,500.00	13,700.00	13,500.00	13,600.00	11,073.02	254,780
2024-05-21	13,500.00	13,500.00	13,300.00	13,500.00	10,991.60	88,010
2024-05-20	13,500.00	13,500.00	13,300.00	13,500.00	10,991.60	23,700
2024-05-17	13,500.00	13,500.00	13,300.00	13,500.00	10,991.60	28,707

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	800.0000 VND
2025-06-04	300.0000 VND
2024-05-27	1,000.0000 VND
2023-06-05	700.0000 VND
2022-06-09	1,200.0000 VND
2021-06-29	900.0000 VND
2020-06-18	1,000.0000 VND
2019-05-30	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.