Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	12,600.00	12,600.00	12,600.00	12,600.00	10,258.83	8,500
2023-11-15	12,800.00	12,800.00	12,500.00	12,600.00	10,258.83	3,101
2023-11-14	12,600.00	12,600.00	12,500.00	12,500.00	10,177.41	1,500
2023-11-13	12,600.00	12,600.00	12,500.00	12,500.00	10,177.41	1,600
2023-11-10	12,500.00	12,600.00	12,500.00	12,500.00	10,177.41	3,000
2023-11-09	12,800.00	12,800.00	12,500.00	12,700.00	10,340.25	30,800
2023-11-08	12,500.00	12,800.00	12,400.00	12,800.00	10,421.67	4,305
2023-11-07	12,600.00	12,600.00	12,600.00	12,600.00	10,258.83	1,100
2023-11-06	12,600.00	12,700.00	12,600.00	12,700.00	10,340.25	800
2023-11-03	12,500.00	12,600.00	12,500.00	12,600.00	10,258.83	1,600
2023-11-02	12,500.00	12,600.00	12,400.00	12,600.00	10,258.83	3,400
2023-11-01	12,300.00	12,400.00	12,300.00	12,400.00	10,095.99	25,000
2023-10-31	12,400.00	12,400.00	11,800.00	12,400.00	10,095.99	5,800
2023-10-30	12,500.00	12,500.00	12,500.00	12,500.00	10,177.41	1,200
2023-10-27	12,500.00	12,500.00	12,200.00	12,500.00	10,177.41	3,000
2023-10-26	12,600.00	12,800.00	12,300.00	12,500.00	10,177.41	12,200
2023-10-25	12,800.00	12,800.00	12,600.00	12,600.00	10,258.83	4,134
2023-10-24	12,800.00	12,800.00	12,800.00	12,800.00	10,421.67	5,790
2023-10-23	12,800.00	12,800.00	12,600.00	12,800.00	10,421.67	24,110
2023-10-20	12,600.00	12,800.00	12,400.00	12,800.00	10,421.67	30,300
2023-10-19	13,000.00	13,000.00	12,700.00	12,700.00	10,340.25	12,890
2023-10-18	12,900.00	13,100.00	12,900.00	13,100.00	10,665.93	6,000
2023-10-17	13,200.00	13,300.00	12,900.00	13,300.00	10,828.76	6,010
2023-10-16	13,300.00	13,300.00	13,300.00	13,300.00	10,828.76	3,490
2023-10-13	13,400.00	13,400.00	13,200.00	13,400.00	10,910.18	5,900
2023-10-12	13,500.00	13,500.00	13,400.00	13,400.00	10,910.18	5,100
2023-10-11	13,500.00	13,500.00	13,300.00	13,400.00	10,910.18	5,000
2023-10-10	13,500.00	13,500.00	13,200.00	13,400.00	10,910.18	1,820
2023-10-09	13,500.00	13,500.00	13,500.00	13,500.00	10,991.60	35,102
2023-10-06	13,400.00	13,600.00	13,300.00	13,400.00	10,910.18	13,400
2023-10-05	12,900.00	13,400.00	12,900.00	13,200.00	10,747.34	16,720
2023-10-04	12,600.00	12,900.00	12,500.00	12,900.00	10,503.09	12,101
2023-10-03	12,600.00	12,600.00	12,500.00	12,500.00	10,177.41	13,127
2023-10-02	12,800.00	12,800.00	12,600.00	12,700.00	10,340.25	8,000
2023-09-29	12,800.00	12,900.00	12,600.00	12,800.00	10,421.67	6,400
2023-09-28	12,700.00	12,700.00	12,500.00	12,700.00	10,340.25	17,800
2023-09-27	12,700.00	12,700.00	12,400.00	12,600.00	10,258.83	43,900
2023-09-26	13,000.00	13,000.00	12,500.00	12,700.00	10,340.25	85,602
2023-09-25	13,800.00	13,800.00	13,000.00	13,000.00	10,584.51	26,600
2023-09-22	13,800.00	13,900.00	13,400.00	13,800.00	11,235.86	25,764
2023-09-21	13,600.00	14,000.00	13,600.00	14,000.00	11,398.70	20,521
2023-09-20	13,600.00	13,800.00	13,600.00	13,800.00	11,235.86	56,760
2023-09-19	13,800.00	13,900.00	13,600.00	13,800.00	11,235.86	14,930
2023-09-18	13,600.00	13,800.00	13,600.00	13,700.00	11,154.44	50,215
2023-09-15	13,700.00	13,900.00	13,600.00	13,600.00	11,073.02	13,001
2023-09-14	13,600.00	14,600.00	13,600.00	14,000.00	11,398.70	106,465
2023-09-13	13,800.00	13,800.00	13,500.00	13,600.00	11,073.02	34,228
2023-09-12	13,800.00	13,900.00	13,600.00	13,900.00	11,317.28	49,584
2023-09-11	14,000.00	14,100.00	13,800.00	13,800.00	11,235.86	80,722
2023-09-08	13,700.00	13,900.00	13,700.00	13,900.00	11,317.28	51,851
2023-09-07	13,900.00	13,900.00	13,600.00	13,700.00	11,154.44	56,200
2023-09-06	13,300.00	13,900.00	13,200.00	13,900.00	11,317.28	117,562
2023-09-05	13,400.00	13,500.00	13,300.00	13,500.00	10,991.60	33,500
2023-08-31	13,200.00	13,400.00	13,100.00	13,400.00	10,910.18	86,406
2023-08-30	13,200.00	13,300.00	13,000.00	13,300.00	10,828.76	23,501
2023-08-29	13,300.00	13,400.00	13,300.00	13,300.00	10,828.76	15,610
2023-08-28	13,300.00	13,300.00	13,200.00	13,300.00	10,828.76	25,006
2023-08-25	13,200.00	13,300.00	13,100.00	13,200.00	10,747.34	33,061
2023-08-24	13,200.00	13,200.00	13,200.00	13,200.00	10,747.34	41,100
2023-08-23	13,100.00	13,200.00	13,000.00	13,200.00	10,747.34	13,300

← NewerPage 13 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.