Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	12,700.00	12,700.00	12,400.00	12,500.00	9,620.83	120,200
2023-05-29	12,500.00	12,700.00	12,500.00	12,600.00	9,697.80	77,000
2023-05-26	12,700.00	12,700.00	12,500.00	12,500.00	9,620.83	23,890
2023-05-25	12,400.00	12,600.00	12,400.00	12,600.00	9,697.80	126,500
2023-05-24	12,600.00	12,600.00	12,400.00	12,400.00	9,543.87	34,300
2023-05-23	12,800.00	12,800.00	12,500.00	12,600.00	9,697.80	45,500
2023-05-22	12,800.00	12,900.00	12,500.00	12,800.00	9,851.73	47,905
2023-05-19	12,500.00	13,000.00	12,400.00	12,700.00	9,774.77	95,430
2023-05-18	12,400.00	12,500.00	12,200.00	12,300.00	9,466.90	33,850
2023-05-17	12,700.00	12,700.00	12,300.00	12,400.00	9,543.87	26,680
2023-05-16	12,700.00	12,800.00	12,400.00	12,400.00	9,543.87	20,933
2023-05-15	12,900.00	12,900.00	12,600.00	12,800.00	9,851.73	27,600
2023-05-12	12,500.00	12,900.00	12,500.00	12,900.00	9,928.70	152,748
2023-05-11	12,500.00	12,500.00	12,300.00	12,500.00	9,620.83	21,091
2023-05-10	12,300.00	12,500.00	12,200.00	12,500.00	9,620.83	36,900
2023-05-09	12,300.00	12,400.00	12,100.00	12,400.00	9,543.87	34,308
2023-05-08	12,300.00	12,500.00	12,000.00	12,400.00	9,543.87	19,308
2023-05-05	12,400.00	12,400.00	12,100.00	12,300.00	9,466.90	9,125
2023-05-04	12,100.00	12,400.00	12,000.00	12,400.00	9,543.87	36,400
2023-04-28	12,200.00	12,500.00	12,200.00	12,400.00	9,543.87	25,400
2023-04-27	12,400.00	12,500.00	12,200.00	12,200.00	9,389.93	47,822
2023-04-26	12,300.00	12,500.00	12,200.00	12,400.00	9,543.87	74,608
2023-04-25	12,800.00	13,000.00	12,300.00	12,500.00	9,620.83	38,100
2023-04-24	12,500.00	13,100.00	12,300.00	12,800.00	9,851.73	177,508
2023-04-21	13,200.00	13,200.00	12,300.00	12,600.00	9,697.80	209,900
2023-04-20	13,000.00	13,400.00	13,000.00	13,200.00	10,159.60	227,145
2023-04-19	12,500.00	13,800.00	12,400.00	13,000.00	10,005.67	206,700
2023-04-18	12,800.00	12,900.00	12,500.00	12,700.00	9,774.77	54,301
2023-04-17	12,300.00	12,800.00	12,300.00	12,700.00	9,774.77	205,471
2023-04-14	12,000.00	12,400.00	12,000.00	12,300.00	9,466.90	72,882
2023-04-13	12,300.00	12,400.00	12,300.00	12,400.00	9,543.87	14,100
2023-04-12	12,400.00	12,600.00	12,300.00	12,500.00	9,620.83	45,300
2023-04-11	12,200.00	12,400.00	12,100.00	12,300.00	9,466.90	20,810
2023-04-10	12,100.00	12,500.00	12,100.00	12,200.00	9,389.93	48,601
2023-04-07	12,300.00	12,300.00	12,000.00	12,100.00	9,312.97	20,600
2023-04-06	12,500.00	12,800.00	12,400.00	12,400.00	9,543.87	53,316
2023-04-05	12,400.00	12,500.00	12,300.00	12,400.00	9,543.87	38,608
2023-04-04	12,300.00	12,400.00	12,200.00	12,400.00	9,543.87	56,604
2023-04-03	12,300.00	12,600.00	12,200.00	12,300.00	9,466.90	29,700
2023-03-31	12,200.00	12,300.00	12,000.00	12,300.00	9,466.90	25,100
2023-03-30	12,200.00	12,200.00	12,000.00	12,100.00	9,312.97	3,523
2023-03-29	12,300.00	12,300.00	12,100.00	12,100.00	9,312.97	24,300
2023-03-28	12,400.00	12,400.00	12,000.00	12,000.00	9,236.00	22,500
2023-03-27	12,700.00	12,700.00	12,200.00	12,400.00	9,543.87	20,513
2023-03-24	11,700.00	12,800.00	11,600.00	12,600.00	9,697.80	128,338
2023-03-23	11,700.00	11,700.00	11,600.00	11,700.00	9,005.10	9,515
2023-03-22	11,900.00	11,900.00	11,600.00	11,600.00	8,928.13	19,600
2023-03-21	11,700.00	11,800.00	11,600.00	11,800.00	9,082.07	6,920
2023-03-20	11,800.00	11,800.00	11,700.00	11,800.00	9,082.07	7,700
2023-03-17	11,800.00	12,000.00	11,800.00	12,000.00	9,236.00	7,363
2023-03-16	11,300.00	11,900.00	11,300.00	11,900.00	9,159.03	13,100
2023-03-15	11,900.00	12,000.00	11,800.00	12,000.00	9,236.00	9,600
2023-03-14	11,800.00	12,000.00	11,700.00	11,800.00	9,082.07	22,640
2023-03-13	12,000.00	12,000.00	11,800.00	11,800.00	9,082.07	68,500
2023-03-10	11,900.00	12,100.00	11,900.00	12,100.00	9,312.97	17,300
2023-03-09	12,200.00	12,200.00	12,000.00	12,000.00	9,236.00	14,900
2023-03-08	12,000.00	12,200.00	11,800.00	12,200.00	9,389.93	47,900
2023-03-07	12,100.00	12,200.00	12,000.00	12,200.00	9,389.93	22,900
2023-03-06	12,000.00	12,200.00	12,000.00	12,100.00	9,312.97	39,801
2023-03-03	11,800.00	12,100.00	10,900.00	12,100.00	9,312.97	40,600

← NewerPage 15 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.