Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	13,100.00	13,200.00	12,900.00	13,100.00	10,665.93	93,300
2023-08-21	12,700.00	13,100.00	12,600.00	13,100.00	10,665.93	49,305
2023-08-18	13,300.00	13,400.00	12,700.00	12,700.00	10,340.25	321,625
2023-08-17	13,200.00	13,400.00	13,200.00	13,300.00	10,828.76	47,530
2023-08-16	13,400.00	13,500.00	13,200.00	13,300.00	10,828.76	66,900
2023-08-15	13,200.00	13,500.00	13,100.00	13,400.00	10,910.18	108,700
2023-08-14	13,200.00	13,200.00	12,900.00	13,100.00	10,665.93	135,000
2023-08-11	13,500.00	13,600.00	13,200.00	13,200.00	10,747.34	164,423
2023-08-10	13,400.00	13,600.00	13,400.00	13,500.00	10,991.60	153,732
2023-08-09	13,400.00	13,500.00	13,300.00	13,400.00	10,910.18	83,005
2023-08-08	13,300.00	13,500.00	13,300.00	13,400.00	10,910.18	76,304
2023-08-07	13,500.00	13,500.00	13,100.00	13,400.00	10,910.18	157,220
2023-08-04	13,300.00	13,600.00	13,300.00	13,500.00	10,991.60	158,325
2023-08-03	13,900.00	13,900.00	13,300.00	13,300.00	10,828.76	121,700
2023-08-02	13,400.00	13,600.00	13,200.00	13,600.00	11,073.02	221,000
2023-08-01	13,100.00	13,600.00	13,000.00	13,400.00	10,910.18	312,801
2023-07-31	12,800.00	13,100.00	12,700.00	13,100.00	10,665.93	141,700
2023-07-28	13,000.00	13,100.00	12,800.00	12,800.00	10,421.67	131,469
2023-07-27	13,300.00	13,300.00	12,900.00	13,100.00	10,665.93	65,100
2023-07-26	12,900.00	13,300.00	12,900.00	13,200.00	10,747.34	124,832
2023-07-25	13,000.00	13,100.00	12,700.00	12,900.00	10,503.09	122,930
2023-07-24	13,800.00	13,800.00	12,900.00	13,000.00	10,584.51	236,200
2023-07-21	14,000.00	14,000.00	13,200.00	13,500.00	10,991.60	155,300
2023-07-20	12,700.00	13,700.00	12,700.00	13,700.00	11,154.44	571,035
2023-07-19	12,500.00	12,800.00	12,500.00	12,600.00	10,258.83	132,691
2023-07-18	12,500.00	12,600.00	12,300.00	12,500.00	10,177.41	93,900
2023-07-17	12,200.00	12,500.00	12,200.00	12,500.00	10,177.41	98,900
2023-07-14	12,200.00	12,300.00	12,200.00	12,200.00	9,933.15	64,110
2023-07-13	12,000.00	12,200.00	12,000.00	12,200.00	9,933.15	124,700
2023-07-12	11,900.00	12,100.00	11,800.00	12,000.00	9,770.31	83,800
2023-07-11	12,000.00	12,200.00	12,000.00	12,000.00	9,770.31	44,900
2023-07-10	12,000.00	12,100.00	11,900.00	12,100.00	9,851.73	17,200
2023-07-07	11,900.00	12,000.00	11,900.00	12,000.00	9,770.31	37,300
2023-07-06	12,000.00	12,100.00	11,800.00	12,000.00	9,770.31	22,400
2023-07-05	12,000.00	12,000.00	11,900.00	12,000.00	9,770.31	54,000
2023-07-04	12,000.00	12,000.00	11,900.00	12,000.00	9,770.31	23,500
2023-07-03	11,900.00	12,000.00	11,800.00	11,900.00	9,688.89	48,600
2023-06-30	11,900.00	11,900.00	11,800.00	11,900.00	9,688.89	27,100
2023-06-29	11,900.00	11,900.00	11,800.00	11,900.00	9,688.89	28,400
2023-06-28	12,000.00	12,100.00	12,000.00	12,000.00	9,770.31	51,800
2023-06-27	12,000.00	12,200.00	11,900.00	12,000.00	9,770.31	26,500
2023-06-26	11,900.00	12,000.00	11,800.00	12,000.00	9,770.31	62,200
2023-06-23	11,900.00	12,000.00	11,800.00	11,900.00	9,688.89	104,900
2023-06-22	11,900.00	12,000.00	11,700.00	11,900.00	9,688.89	23,800
2023-06-21	11,800.00	11,900.00	11,700.00	11,900.00	9,688.89	51,700
2023-06-20	11,800.00	11,900.00	11,800.00	11,900.00	9,688.89	39,630
2023-06-19	12,100.00	12,100.00	11,800.00	11,800.00	9,607.47	95,900
2023-06-16	12,100.00	12,200.00	12,100.00	12,100.00	9,851.73	82,836
2023-06-15	12,200.00	12,200.00	12,000.00	12,100.00	9,851.73	30,845
2023-06-14	12,200.00	12,300.00	12,100.00	12,200.00	9,933.15	63,400
2023-06-13	12,200.00	12,500.00	12,000.00	12,300.00	10,014.57	90,134
2023-06-12	12,100.00	12,500.00	12,100.00	12,200.00	9,933.15	136,300
2023-06-09	11,900.00	12,100.00	11,800.00	12,000.00	9,770.31	41,205
2023-06-08	12,000.00	12,100.00	11,900.00	11,900.00	9,688.89	144,567
2023-06-07	12,000.00	12,100.00	11,800.00	12,000.00	9,770.31	159,461
2023-06-06	12,300.00	12,300.00	12,000.00	12,000.00	9,770.31	60,200
2023-06-05	12,800.00	12,800.00	12,200.00	12,300.00	10,014.57	216,305
2023-06-02	12,900.00	13,000.00	12,600.00	12,800.00	9,851.73	111,001
2023-06-01	12,800.00	12,900.00	12,700.00	12,900.00	9,928.70	105,100
2023-05-31	12,600.00	12,900.00	12,600.00	12,800.00	9,851.73	176,008

← NewerPage 14 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.