Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	13,100.00	13,500.00	12,800.00	13,000.00	10,005.67	125,400
2022-06-13	14,600.00	14,600.00	13,400.00	13,400.00	10,313.53	179,800
2022-06-10	14,800.00	15,300.00	14,500.00	14,800.00	11,391.07	98,600
2022-06-09	15,800.00	15,800.00	14,700.00	14,800.00	11,391.07	108,200
2022-06-08	16,200.00	16,700.00	16,100.00	16,500.00	11,775.90	167,400
2022-06-07	15,800.00	16,300.00	15,800.00	16,100.00	11,490.42	187,000
2022-06-06	15,500.00	16,300.00	15,300.00	15,900.00	11,347.68	161,307
2022-06-03	15,800.00	15,900.00	15,300.00	15,500.00	11,062.21	104,309
2022-06-02	16,300.00	16,400.00	15,800.00	16,000.00	11,419.05	104,400
2022-06-01	15,000.00	16,300.00	15,000.00	16,300.00	11,633.16	330,909
2022-05-31	14,800.00	14,900.00	14,600.00	14,900.00	10,633.99	34,500
2022-05-30	14,800.00	15,000.00	14,700.00	14,800.00	10,562.62	56,100
2022-05-27	14,500.00	14,800.00	14,500.00	14,700.00	10,491.26	42,045
2022-05-26	13,900.00	15,000.00	13,900.00	14,600.00	10,419.89	79,600
2022-05-25	13,800.00	14,200.00	13,800.00	14,000.00	9,991.67	38,500
2022-05-24	13,800.00	13,900.00	13,700.00	13,900.00	9,920.30	48,800
2022-05-23	14,200.00	14,200.00	13,700.00	13,700.00	9,777.56	66,800
2022-05-20	13,700.00	14,100.00	13,700.00	14,000.00	9,991.67	77,013
2022-05-19	13,400.00	13,800.00	13,300.00	13,700.00	9,777.56	35,000
2022-05-18	13,800.00	13,800.00	13,500.00	13,800.00	9,848.93	18,200
2022-05-17	12,900.00	14,000.00	12,900.00	13,500.00	9,634.83	54,800
2022-05-16	12,900.00	13,400.00	12,800.00	13,200.00	9,420.72	31,400
2022-05-13	13,400.00	13,600.00	12,900.00	12,900.00	9,206.61	32,700
2022-05-12	14,200.00	14,200.00	13,300.00	13,500.00	9,634.83	21,700
2022-05-11	14,200.00	14,300.00	13,900.00	14,000.00	9,991.67	20,500
2022-05-10	13,600.00	14,100.00	13,200.00	14,000.00	9,991.67	56,600
2022-05-09	14,600.00	14,600.00	13,600.00	13,600.00	9,706.20	102,200
2022-05-06	14,500.00	14,700.00	13,600.00	14,200.00	10,134.41	53,600
2022-05-05	14,600.00	15,000.00	14,200.00	14,700.00	10,491.26	51,800
2022-05-04	13,600.00	14,500.00	13,500.00	14,500.00	10,348.52	86,310
2022-04-29	13,600.00	13,900.00	13,600.00	13,800.00	9,848.93	49,200
2022-04-28	13,600.00	13,800.00	13,500.00	13,600.00	9,706.20	27,906
2022-04-27	13,200.00	13,500.00	13,200.00	13,400.00	9,563.46	60,000
2022-04-26	13,000.00	13,200.00	12,500.00	13,200.00	9,420.72	92,700
2022-04-25	13,800.00	14,300.00	13,000.00	13,000.00	9,277.98	95,300
2022-04-22	13,600.00	14,200.00	13,200.00	13,800.00	9,848.93	66,910
2022-04-21	14,000.00	14,200.00	12,800.00	13,600.00	9,706.20	121,100
2022-04-20	14,300.00	14,300.00	14,000.00	14,200.00	10,134.41	117,100
2022-04-19	14,500.00	14,700.00	14,100.00	14,200.00	10,134.41	96,716
2022-04-18	14,800.00	14,800.00	14,200.00	14,400.00	10,277.15	121,500
2022-04-15	14,800.00	15,100.00	14,700.00	14,800.00	10,562.62	60,141
2022-04-14	15,000.00	15,400.00	14,900.00	15,000.00	10,705.36	64,118
2022-04-13	14,000.00	15,200.00	13,400.00	14,800.00	10,562.62	97,100
2022-04-12	15,900.00	15,900.00	14,800.00	14,800.00	10,562.62	164,733
2022-04-08	16,100.00	16,300.00	15,700.00	15,900.00	11,347.68	64,242
2022-04-07	17,100.00	17,100.00	16,100.00	16,100.00	11,490.42	221,900
2022-04-06	15,800.00	17,000.00	15,800.00	16,800.00	11,990.01	450,010
2022-04-05	15,700.00	15,900.00	15,000.00	15,700.00	11,204.95	120,598
2022-04-04	15,800.00	16,100.00	15,600.00	15,800.00	11,276.32	131,100
2022-04-01	15,900.00	16,000.00	15,500.00	15,800.00	11,276.32	119,829
2022-03-31	15,500.00	16,200.00	15,500.00	15,700.00	11,204.95	110,901
2022-03-30	16,200.00	16,300.00	15,500.00	15,500.00	11,062.21	319,900
2022-03-29	16,100.00	16,400.00	16,000.00	16,300.00	11,633.16	139,900
2022-03-28	16,700.00	16,800.00	15,800.00	16,400.00	11,704.53	252,074
2022-03-25	16,600.00	16,700.00	16,300.00	16,700.00	11,918.64	167,000
2022-03-24	16,900.00	17,200.00	16,600.00	16,600.00	11,847.27	181,622
2022-03-23	17,400.00	17,500.00	16,800.00	16,900.00	12,061.38	120,640
2022-03-22	17,900.00	17,900.00	16,200.00	17,500.00	12,489.59	528,640
2022-03-21	16,500.00	17,000.00	16,100.00	16,400.00	11,704.53	139,400
2022-03-18	16,700.00	16,900.00	16,300.00	16,500.00	11,775.90	146,005

← NewerPage 19 of 21 · 1,240 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.