Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	11,900.00	12,000.00	11,800.00	12,000.00	9,236.00	3,900
2023-03-01	11,500.00	11,900.00	11,500.00	11,900.00	9,159.03	37,616
2023-02-28	11,900.00	12,000.00	11,600.00	11,600.00	8,928.13	57,900
2023-02-27	11,800.00	12,000.00	11,700.00	11,700.00	9,005.10	49,300
2023-02-24	12,400.00	12,400.00	11,700.00	12,000.00	9,236.00	87,306
2023-02-23	12,600.00	12,700.00	12,000.00	12,200.00	9,389.93	125,600
2023-02-22	12,500.00	13,000.00	12,500.00	12,500.00	9,620.83	207,900
2023-02-21	12,700.00	12,700.00	12,300.00	12,500.00	9,620.83	105,600
2023-02-20	12,400.00	12,500.00	12,200.00	12,500.00	9,620.83	127,525
2023-02-17	12,400.00	12,400.00	12,200.00	12,300.00	9,466.90	18,359
2023-02-16	12,000.00	12,400.00	12,000.00	12,400.00	9,543.87	89,409
2023-02-15	12,100.00	12,300.00	11,700.00	11,800.00	9,082.07	32,200
2023-02-14	12,000.00	12,300.00	11,900.00	12,100.00	9,312.97	7,000
2023-02-13	11,800.00	12,000.00	11,600.00	11,900.00	9,159.03	81,400
2023-02-10	12,700.00	12,800.00	11,800.00	11,800.00	9,082.07	67,800
2023-02-09	12,700.00	13,100.00	12,400.00	12,800.00	9,851.73	130,919
2023-02-08	11,700.00	12,800.00	11,700.00	12,600.00	9,697.80	164,600
2023-02-07	11,800.00	12,100.00	11,600.00	11,800.00	9,082.07	31,901
2023-02-06	12,000.00	12,300.00	11,500.00	11,800.00	9,082.07	92,320
2023-02-03	12,600.00	12,900.00	12,300.00	12,300.00	9,466.90	45,554
2023-02-02	12,300.00	13,000.00	11,800.00	12,500.00	9,620.83	83,000
2023-02-01	12,900.00	13,200.00	12,300.00	12,300.00	9,466.90	130,000
2023-01-31	13,100.00	13,500.00	12,100.00	12,900.00	9,928.70	214,212
2023-01-30	12,400.00	12,400.00	12,100.00	12,400.00	9,543.87	85,618
2023-01-27	10,500.00	11,300.00	10,500.00	11,300.00	8,697.23	118,900
2023-01-19	9,600.00	10,300.00	9,600.00	10,300.00	7,927.57	89,909
2023-01-18	9,200.00	9,600.00	9,200.00	9,400.00	7,234.87	22,300
2023-01-17	8,900.00	9,200.00	8,900.00	9,200.00	7,080.93	19,300
2023-01-16	9,000.00	9,000.00	8,900.00	8,900.00	6,850.03	11,800
2023-01-13	9,100.00	9,100.00	8,900.00	9,000.00	6,927.00	10,000
2023-01-12	9,000.00	9,100.00	9,000.00	9,100.00	7,003.97	7,800
2023-01-11	9,000.00	9,000.00	8,800.00	9,000.00	6,927.00	5,920
2023-01-10	8,800.00	9,000.00	8,800.00	8,800.00	6,773.07	6,400
2023-01-09	8,900.00	9,100.00	8,900.00	9,100.00	7,003.97	11,200
2023-01-06	9,000.00	9,200.00	8,800.00	9,000.00	6,927.00	18,900
2023-01-05	9,000.00	9,000.00	8,800.00	8,800.00	6,773.07	6,100
2023-01-04	8,900.00	9,400.00	8,900.00	9,000.00	6,927.00	10,521
2023-01-03	8,500.00	8,900.00	8,500.00	8,800.00	6,773.07	9,233
2022-12-30	8,300.00	8,700.00	8,300.00	8,700.00	6,696.10	657
2022-12-29	8,500.00	8,600.00	8,400.00	8,500.00	6,542.17	2,800
2022-12-28	8,600.00	8,600.00	8,300.00	8,300.00	6,388.23	1,500
2022-12-27	8,600.00	8,600.00	8,600.00	8,600.00	6,619.13	500
2022-12-26	8,400.00	8,600.00	8,400.00	8,600.00	6,619.13	2,100
2022-12-23	8,400.00	8,700.00	8,200.00	8,700.00	6,696.10	8,272
2022-12-22	8,400.00	9,000.00	8,400.00	8,600.00	6,619.13	1,200
2022-12-21	8,900.00	8,900.00	8,300.00	8,900.00	6,850.03	5,500
2022-12-20	9,000.00	9,000.00	8,400.00	8,900.00	6,850.03	31,102
2022-12-19	9,500.00	9,500.00	9,000.00	9,300.00	7,157.90	8,225
2022-12-16	8,600.00	9,400.00	8,400.00	9,200.00	7,080.93	39,945
2022-12-15	8,400.00	8,600.00	8,400.00	8,600.00	6,619.13	2,570
2022-12-14	8,700.00	8,700.00	8,700.00	8,700.00	6,696.10	500
2022-12-13	8,600.00	8,700.00	8,600.00	8,700.00	6,696.10	221
2022-12-12	8,700.00	8,700.00	8,700.00	8,700.00	6,696.10	8,400
2022-12-09	8,500.00	8,700.00	8,400.00	8,700.00	6,696.10	29,406
2022-12-08	8,300.00	8,400.00	8,200.00	8,300.00	6,388.23	10,400
2022-12-07	8,300.00	8,300.00	8,100.00	8,100.00	6,234.30	28,100
2022-12-06	8,600.00	8,600.00	8,200.00	8,300.00	6,388.23	24,800
2022-12-05	8,800.00	9,000.00	8,600.00	8,800.00	6,773.07	30,901
2022-12-02	8,600.00	8,800.00	8,500.00	8,800.00	6,773.07	8,100
2022-12-01	8,500.00	9,000.00	8,500.00	8,800.00	6,773.07	30,100

← NewerPage 16 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.