Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	13,100.00	13,100.00	12,500.00	12,500.00	9,620.83	79,100
2022-09-06	13,500.00	13,600.00	13,000.00	13,100.00	10,082.63	103,400
2022-09-05	13,000.00	13,500.00	12,900.00	13,200.00	10,159.60	144,000
2022-08-31	12,800.00	12,900.00	12,700.00	12,900.00	9,928.70	116,500
2022-08-30	12,800.00	13,000.00	12,600.00	12,800.00	9,851.73	117,700
2022-08-29	12,700.00	12,700.00	12,400.00	12,600.00	9,697.80	89,909
2022-08-26	12,500.00	13,000.00	12,500.00	12,700.00	9,774.77	185,900
2022-08-25	12,500.00	12,600.00	12,400.00	12,500.00	9,620.83	51,100
2022-08-24	12,600.00	12,600.00	12,400.00	12,400.00	9,543.87	17,900
2022-08-23	12,300.00	12,600.00	12,200.00	12,500.00	9,620.83	71,500
2022-08-22	12,300.00	12,400.00	12,100.00	12,300.00	9,466.90	36,000
2022-08-19	12,300.00	12,400.00	12,200.00	12,300.00	9,466.90	43,400
2022-08-18	12,300.00	12,400.00	12,300.00	12,300.00	9,466.90	25,700
2022-08-17	12,500.00	12,600.00	12,400.00	12,400.00	9,543.87	53,200
2022-08-16	12,700.00	12,800.00	12,400.00	12,600.00	9,697.80	33,800
2022-08-15	12,500.00	12,900.00	12,500.00	12,700.00	9,774.77	101,700
2022-08-12	12,500.00	12,500.00	12,300.00	12,500.00	9,620.83	54,200
2022-08-11	12,600.00	12,700.00	12,300.00	12,400.00	9,543.87	55,500
2022-08-10	12,700.00	12,700.00	12,400.00	12,400.00	9,543.87	22,200
2022-08-09	12,300.00	12,900.00	12,300.00	12,600.00	9,697.80	108,100
2022-08-08	12,300.00	12,300.00	12,100.00	12,200.00	9,389.93	59,800
2022-08-05	12,300.00	12,400.00	12,100.00	12,300.00	9,466.90	50,200
2022-08-04	12,500.00	12,600.00	12,300.00	12,400.00	9,543.87	31,100
2022-08-03	12,300.00	12,400.00	12,200.00	12,300.00	9,466.90	10,300
2022-08-02	12,100.00	12,200.00	12,100.00	12,200.00	9,389.93	37,500
2022-08-01	12,000.00	12,000.00	11,900.00	12,000.00	9,236.00	52,400
2022-07-29	12,200.00	12,400.00	12,000.00	12,000.00	9,236.00	32,900
2022-07-28	12,200.00	12,400.00	12,100.00	12,100.00	9,312.97	30,300
2022-07-27	11,900.00	12,200.00	11,900.00	12,100.00	9,312.97	4,600
2022-07-26	11,600.00	12,200.00	11,600.00	12,200.00	9,389.93	26,400
2022-07-25	12,300.00	12,300.00	11,900.00	11,900.00	9,159.03	50,000
2022-07-22	12,500.00	12,500.00	12,100.00	12,300.00	9,466.90	19,000
2022-07-21	12,300.00	12,700.00	12,300.00	12,500.00	9,620.83	31,106
2022-07-20	12,400.00	12,700.00	12,100.00	12,500.00	9,620.83	40,300
2022-07-19	12,300.00	12,400.00	11,900.00	12,300.00	9,466.90	53,500
2022-07-18	13,100.00	13,100.00	12,500.00	12,500.00	9,620.83	23,400
2022-07-15	13,100.00	13,200.00	12,800.00	12,800.00	9,851.73	27,700
2022-07-14	12,400.00	13,500.00	12,300.00	13,400.00	10,313.53	103,887
2022-07-13	12,300.00	12,400.00	12,200.00	12,400.00	9,543.87	28,200
2022-07-12	11,900.00	12,300.00	11,900.00	12,200.00	9,389.93	13,200
2022-07-11	12,100.00	12,200.00	11,900.00	12,000.00	9,236.00	73,500
2022-07-08	12,000.00	12,100.00	11,900.00	12,000.00	9,236.00	21,100
2022-07-07	11,800.00	12,100.00	11,800.00	11,900.00	9,159.03	27,200
2022-07-06	11,800.00	12,000.00	11,700.00	11,800.00	9,082.07	29,330
2022-07-05	11,800.00	11,800.00	11,600.00	11,800.00	9,082.07	32,500
2022-07-04	12,000.00	12,000.00	11,900.00	11,900.00	9,159.03	24,500
2022-07-01	11,800.00	12,100.00	11,600.00	12,100.00	9,312.97	38,700
2022-06-30	12,000.00	12,600.00	12,000.00	12,000.00	9,236.00	45,300
2022-06-29	12,000.00	12,000.00	11,800.00	12,000.00	9,236.00	28,700
2022-06-28	12,000.00	12,100.00	11,800.00	12,000.00	9,236.00	87,000
2022-06-27	11,700.00	12,000.00	11,700.00	11,900.00	9,159.03	28,200
2022-06-24	11,800.00	12,000.00	11,700.00	11,800.00	9,082.07	22,900
2022-06-23	11,400.00	11,700.00	11,400.00	11,600.00	8,928.13	29,800
2022-06-22	11,500.00	11,800.00	11,400.00	11,500.00	8,851.17	46,600
2022-06-21	11,600.00	11,900.00	11,300.00	11,500.00	8,851.17	70,200
2022-06-20	11,500.00	12,000.00	11,200.00	11,500.00	8,851.17	82,000
2022-06-17	12,200.00	12,200.00	11,300.00	11,800.00	9,082.07	42,000
2022-06-16	12,300.00	12,600.00	11,900.00	12,400.00	9,543.87	62,700
2022-06-15	12,900.00	13,100.00	11,900.00	12,000.00	9,236.00	159,900
2022-06-14	13,100.00	13,500.00	12,800.00	13,000.00	10,005.67	125,400

← NewerPage 18 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.