Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	13,500.00	13,500.00	13,300.00	13,500.00	10,991.60	28,707
2024-05-16	13,200.00	13,600.00	13,200.00	13,500.00	10,991.60	25,518
2024-05-15	13,400.00	13,500.00	13,400.00	13,500.00	10,991.60	33,300
2024-05-14	13,300.00	13,400.00	13,200.00	13,400.00	10,910.18	13,200
2024-05-13	13,300.00	13,400.00	13,300.00	13,300.00	10,828.76	56,400
2024-05-10	13,400.00	13,500.00	13,200.00	13,300.00	10,828.76	26,139
2024-05-09	13,500.00	13,600.00	13,300.00	13,400.00	10,910.18	19,800
2024-05-08	13,100.00	13,500.00	13,100.00	13,500.00	10,991.60	30,901
2024-05-07	13,100.00	13,200.00	13,100.00	13,200.00	10,747.34	1,200
2024-05-06	13,200.00	13,300.00	13,100.00	13,300.00	10,828.76	12,610
2024-05-03	13,100.00	13,100.00	13,100.00	13,100.00	10,665.93	8,005
2024-05-02	12,700.00	13,100.00	12,700.00	13,000.00	10,584.51	8,022
2024-04-26	13,000.00	13,100.00	13,000.00	13,100.00	10,665.93	100,100
2024-04-25	12,900.00	12,900.00	12,900.00	12,900.00	10,503.09	1,390
2024-04-24	12,900.00	13,000.00	12,700.00	12,900.00	10,503.09	27,202
2024-04-23	13,200.00	13,200.00	12,900.00	12,900.00	10,503.09	1,700
2024-04-22	13,300.00	13,600.00	13,300.00	13,300.00	10,828.76	2,600
2024-04-19	13,200.00	13,200.00	13,100.00	13,100.00	10,665.93	300
2024-04-16	13,200.00	13,500.00	12,900.00	13,500.00	10,991.60	31,301
2024-04-15	13,400.00	13,400.00	13,200.00	13,200.00	10,747.34	13,300
2024-04-12	13,400.00	13,500.00	13,400.00	13,500.00	10,991.60	1,840
2024-04-11	13,400.00	13,600.00	13,400.00	13,600.00	11,073.02	13,452
2024-04-10	13,400.00	13,500.00	13,400.00	13,400.00	10,910.18	8,400
2024-04-09	13,800.00	13,800.00	13,400.00	13,500.00	10,991.60	5,231
2024-04-08	13,800.00	13,800.00	13,500.00	13,500.00	10,991.60	2,920
2024-04-05	13,600.00	13,900.00	13,500.00	13,700.00	11,154.44	50,431
2024-04-04	13,500.00	13,600.00	13,400.00	13,600.00	11,073.02	54,100
2024-04-03	13,400.00	13,700.00	13,400.00	13,500.00	10,991.60	21,900
2024-04-02	13,300.00	13,600.00	13,200.00	13,300.00	10,828.76	37,400
2024-04-01	13,600.00	13,600.00	13,400.00	13,400.00	10,910.18	61,502
2024-03-29	14,000.00	14,100.00	13,800.00	13,800.00	11,235.86	75,500
2024-03-28	13,100.00	14,200.00	13,100.00	13,900.00	11,317.28	165,906
2024-03-27	13,100.00	13,100.00	13,000.00	13,100.00	10,665.93	19,500
2024-03-26	12,700.00	13,000.00	12,700.00	13,000.00	10,584.51	4,200
2024-03-25	13,000.00	13,000.00	13,000.00	13,000.00	10,584.51	700
2024-03-22	12,900.00	13,000.00	12,900.00	13,000.00	10,584.51	36,400
2024-03-21	12,900.00	13,000.00	12,800.00	13,000.00	10,584.51	13,800
2024-03-20	12,900.00	12,900.00	12,900.00	12,900.00	10,503.09	1,531
2024-03-19	12,800.00	12,900.00	12,800.00	12,900.00	10,503.09	4,500
2024-03-18	12,700.00	12,800.00	12,600.00	12,800.00	10,421.67	14,700
2024-03-15	12,900.00	13,000.00	12,900.00	12,900.00	10,503.09	11,362
2024-03-14	12,900.00	12,900.00	12,600.00	12,900.00	10,503.09	2,640
2024-03-13	12,700.00	12,900.00	12,700.00	12,900.00	10,503.09	21,335
2024-03-12	12,600.00	12,700.00	12,600.00	12,700.00	10,340.25	8,700
2024-03-11	12,700.00	12,700.00	12,600.00	12,700.00	10,340.25	26,650
2024-03-08	12,800.00	12,800.00	12,800.00	12,800.00	10,421.67	4,121
2024-03-07	12,800.00	13,000.00	12,800.00	12,800.00	10,421.67	16,020
2024-03-06	12,900.00	12,900.00	12,700.00	12,800.00	10,421.67	8,800
2024-03-05	12,700.00	12,900.00	12,700.00	12,900.00	10,503.09	13,800
2024-03-04	12,900.00	12,900.00	12,800.00	12,800.00	10,421.67	12,600
2024-03-01	12,900.00	12,900.00	12,900.00	12,900.00	10,503.09	10,200
2024-02-29	12,800.00	12,900.00	12,800.00	12,900.00	10,503.09	162,101
2024-02-28	12,900.00	13,000.00	12,900.00	12,900.00	10,503.09	38,700
2024-02-27	12,800.00	12,800.00	12,800.00	12,800.00	10,421.67	6,600
2024-02-26	12,700.00	12,800.00	12,600.00	12,800.00	10,421.67	16,700
2024-02-23	12,700.00	12,800.00	12,600.00	12,600.00	10,258.83	20,900
2024-02-22	12,800.00	12,800.00	12,700.00	12,700.00	10,340.25	470
2024-02-21	12,700.00	12,800.00	12,700.00	12,700.00	10,340.25	7,400
2024-02-20	13,000.00	13,000.00	12,700.00	12,800.00	10,421.67	13,638
2024-02-19	12,700.00	12,900.00	12,700.00	12,900.00	10,503.09	123,130

← NewerPage 11 of 21 · 1,244 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.