Vinacomin HaTu Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 6,465.20 | 8,698 |
| 2022-11-29 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,311.27 | 45,700 |
| 2022-11-28 | 8,100.00 | 8,800.00 | 8,100.00 | 8,300.00 | 6,388.23 | 23,203 |
| 2022-11-25 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 6,234.30 | 22,210 |
| 2022-11-24 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,157.33 | 14,710 |
| 2022-11-23 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 6,080.37 | 16,611 |
| 2022-11-22 | 8,100.00 | 8,400.00 | 8,100.00 | 8,100.00 | 6,234.30 | 34,800 |
| 2022-11-21 | 8,300.00 | 8,500.00 | 8,000.00 | 8,100.00 | 6,234.30 | 23,000 |
| 2022-11-18 | 8,000.00 | 8,600.00 | 7,500.00 | 8,100.00 | 6,234.30 | 28,319 |
| 2022-11-17 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 6,080.37 | 18,733 |
| 2022-11-16 | 6,200.00 | 7,200.00 | 6,200.00 | 7,200.00 | 5,541.60 | 23,917 |
| 2022-11-15 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 5,079.80 | 82,705 |
| 2022-11-14 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 5,464.63 | 16,011 |
| 2022-11-11 | 8,100.00 | 8,100.00 | 7,500.00 | 7,700.00 | 5,926.43 | 100,600 |
| 2022-11-10 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 6,157.33 | 77,100 |
| 2022-11-09 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 6,311.27 | 18,200 |
| 2022-11-08 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,311.27 | 11,700 |
| 2022-11-07 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,311.27 | 65,201 |
| 2022-11-04 | 8,300.00 | 8,400.00 | 8,000.00 | 8,300.00 | 6,388.23 | 50,100 |
| 2022-11-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,465.20 | 10,200 |
| 2022-11-02 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 6,542.17 | 19,739 |
| 2022-11-01 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 6,542.17 | 21,500 |
| 2022-10-31 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 6,619.13 | 7,400 |
| 2022-10-28 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 6,696.10 | 16,500 |
| 2022-10-27 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 6,619.13 | 33,227 |
| 2022-10-26 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 6,619.13 | 15,310 |
| 2022-10-25 | 8,800.00 | 8,900.00 | 8,100.00 | 8,600.00 | 6,619.13 | 89,900 |
| 2022-10-24 | 9,600.00 | 9,600.00 | 8,700.00 | 9,000.00 | 6,927.00 | 69,000 |
| 2022-10-21 | 10,000.00 | 10,200.00 | 9,500.00 | 9,600.00 | 7,388.80 | 25,001 |
| 2022-10-20 | 9,800.00 | 10,200.00 | 9,500.00 | 10,200.00 | 7,850.60 | 28,401 |
| 2022-10-19 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 7,234.87 | 11,710 |
| 2022-10-18 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 7,311.83 | 48,300 |
| 2022-10-17 | 9,500.00 | 9,500.00 | 8,900.00 | 9,500.00 | 7,311.83 | 7,200 |
| 2022-10-14 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 7,311.83 | 9,923 |
| 2022-10-13 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 7,311.83 | 14,334 |
| 2022-10-12 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 7,234.87 | 28,737 |
| 2022-10-11 | 10,400.00 | 10,400.00 | 9,300.00 | 9,300.00 | 7,157.90 | 70,410 |
| 2022-10-10 | 10,100.00 | 10,200.00 | 9,700.00 | 10,200.00 | 7,850.60 | 19,333 |
| 2022-10-07 | 10,800.00 | 10,900.00 | 10,100.00 | 10,100.00 | 7,773.63 | 25,210 |
| 2022-10-06 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,466.33 | 2,114 |
| 2022-10-05 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 8,697.23 | 8,801 |
| 2022-10-04 | 11,200.00 | 11,200.00 | 10,800.00 | 11,000.00 | 8,466.33 | 30,900 |
| 2022-10-03 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 8,466.33 | 32,310 |
| 2022-09-30 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 8,774.20 | 52,321 |
| 2022-09-29 | 11,700.00 | 12,000.00 | 11,600.00 | 11,600.00 | 8,928.13 | 23,940 |
| 2022-09-28 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 9,005.10 | 47,303 |
| 2022-09-27 | 11,900.00 | 12,100.00 | 11,800.00 | 11,900.00 | 9,159.03 | 8,064 |
| 2022-09-26 | 11,900.00 | 12,100.00 | 11,700.00 | 11,900.00 | 9,159.03 | 83,300 |
| 2022-09-23 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 9,159.03 | 23,800 |
| 2022-09-22 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 9,389.93 | 27,800 |
| 2022-09-21 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 9,312.97 | 15,700 |
| 2022-09-20 | 11,800.00 | 12,100.00 | 11,700.00 | 12,100.00 | 9,312.97 | 35,810 |
| 2022-09-19 | 12,500.00 | 12,500.00 | 11,600.00 | 11,600.00 | 8,928.13 | 146,264 |
| 2022-09-16 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 9,620.83 | 30,235 |
| 2022-09-15 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 9,851.73 | 23,109 |
| 2022-09-14 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 9,774.77 | 28,917 |
| 2022-09-13 | 12,800.00 | 13,000.00 | 12,700.00 | 12,700.00 | 9,774.77 | 21,115 |
| 2022-09-12 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 9,928.70 | 32,946 |
| 2022-09-09 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 9,774.77 | 24,000 |
| 2022-09-08 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 9,620.83 | 89,400 |
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.