Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	12,700.00	12,700.00	12,500.00	12,700.00	10,340.25	10,900
2024-02-15	12,700.00	12,900.00	12,600.00	12,700.00	10,340.25	31,700
2024-02-07	12,700.00	12,700.00	12,500.00	12,700.00	10,340.25	7,851
2024-02-06	12,600.00	12,600.00	12,600.00	12,600.00	10,258.83	12,330
2024-02-05	12,500.00	12,600.00	12,400.00	12,500.00	10,177.41	51,280
2024-02-02	12,400.00	12,400.00	12,300.00	12,400.00	10,095.99	72,600
2024-02-01	12,300.00	12,300.00	12,300.00	12,300.00	10,014.57	52,600
2024-01-31	12,400.00	12,400.00	12,300.00	12,400.00	10,095.99	127,300
2024-01-30	12,300.00	12,400.00	12,300.00	12,400.00	10,095.99	23,500
2024-01-29	12,300.00	12,400.00	12,200.00	12,300.00	10,014.57	63,001
2024-01-26	12,300.00	12,400.00	12,300.00	12,300.00	10,014.57	30,200
2024-01-25	12,300.00	12,300.00	12,200.00	12,200.00	9,933.15	139,100
2024-01-24	12,400.00	12,400.00	12,000.00	12,400.00	10,095.99	185,500
2024-01-23	12,400.00	12,500.00	12,400.00	12,400.00	10,095.99	56,711
2024-01-22	12,800.00	12,800.00	12,400.00	12,500.00	10,177.41	46,301
2024-01-19	13,000.00	13,000.00	12,400.00	12,500.00	10,177.41	301,670
2024-01-18	13,000.00	13,100.00	13,000.00	13,000.00	10,584.51	13,720
2024-01-17	13,000.00	13,200.00	13,000.00	13,000.00	10,584.51	13,300
2024-01-16	13,000.00	13,000.00	12,900.00	13,000.00	10,584.51	12,001
2024-01-15	13,100.00	13,100.00	13,100.00	13,100.00	10,665.93	3,700
2024-01-12	13,100.00	13,100.00	13,000.00	13,100.00	10,665.93	11,913
2024-01-11	13,200.00	13,300.00	13,100.00	13,200.00	10,747.34	13,400
2024-01-10	13,300.00	13,300.00	13,100.00	13,100.00	10,665.93	6,213
2024-01-09	13,300.00	13,300.00	13,100.00	13,100.00	10,665.93	13,400
2024-01-08	13,000.00	13,300.00	13,000.00	13,300.00	10,828.76	10,000
2024-01-05	13,000.00	13,100.00	13,000.00	13,000.00	10,584.51	31,900
2024-01-04	13,100.00	13,100.00	13,000.00	13,000.00	10,584.51	8,700
2024-01-03	13,100.00	13,100.00	13,100.00	13,100.00	10,665.93	5,000
2024-01-02	13,000.00	13,000.00	13,000.00	13,000.00	10,584.51	8,120
2023-12-29	13,100.00	13,300.00	13,000.00	13,200.00	10,747.34	23,000
2023-12-28	13,000.00	13,100.00	13,000.00	13,100.00	10,665.93	49,460
2023-12-27	13,000.00	13,100.00	13,000.00	13,000.00	10,584.51	15,300
2023-12-26	12,800.00	12,900.00	12,800.00	12,900.00	10,503.09	9,200
2023-12-25	12,800.00	12,800.00	12,700.00	12,800.00	10,421.67	4,200
2023-12-22	12,800.00	12,800.00	12,800.00	12,800.00	10,421.67	5,400
2023-12-21	12,700.00	12,800.00	12,700.00	12,800.00	10,421.67	2,400
2023-12-20	12,700.00	12,800.00	12,700.00	12,800.00	10,421.67	3,100
2023-12-19	12,700.00	12,700.00	12,700.00	12,700.00	10,340.25	9,406
2023-12-18	12,700.00	12,700.00	12,700.00	12,700.00	10,340.25	800
2023-12-15	12,800.00	12,800.00	12,700.00	12,700.00	10,340.25	1,700
2023-12-14	12,600.00	13,000.00	12,600.00	13,000.00	10,584.51	501
2023-12-13	12,700.00	13,000.00	12,700.00	12,700.00	10,340.25	324,380
2023-12-12	13,000.00	13,000.00	12,700.00	12,700.00	10,340.25	15,906
2023-12-11	13,300.00	13,300.00	13,000.00	13,000.00	10,584.51	4,600
2023-12-08	12,900.00	13,500.00	12,900.00	13,200.00	10,747.34	31,700
2023-12-07	12,900.00	12,900.00	12,700.00	12,800.00	10,421.67	12,005
2023-12-06	12,800.00	12,900.00	12,800.00	12,800.00	10,421.67	4,800
2023-12-05	12,800.00	12,800.00	12,600.00	12,700.00	10,340.25	4,500
2023-12-04	12,500.00	12,800.00	12,500.00	12,800.00	10,421.67	8,705
2023-12-01	12,200.00	12,600.00	12,200.00	12,600.00	10,258.83	1,500
2023-11-30	12,500.00	12,600.00	12,500.00	12,600.00	10,258.83	6,200
2023-11-29	12,300.00	12,500.00	12,100.00	12,500.00	10,177.41	3,528
2023-11-28	12,400.00	12,500.00	12,400.00	12,500.00	10,177.41	5,289
2023-11-27	12,300.00	12,400.00	12,300.00	12,400.00	10,095.99	3,330
2023-11-24	12,400.00	12,400.00	11,400.00	12,300.00	10,014.57	11,100
2023-11-23	12,500.00	12,500.00	12,500.00	12,500.00	10,177.41	3,400
2023-11-22	12,500.00	12,500.00	12,400.00	12,500.00	10,177.41	7,640
2023-11-21	12,500.00	12,600.00	12,500.00	12,500.00	10,177.41	1,500
2023-11-20	12,500.00	12,500.00	12,200.00	12,500.00	10,177.41	11,100
2023-11-17	12,600.00	12,600.00	12,300.00	12,500.00	10,177.41	19,800

← NewerPage 12 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.