Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	16,800.00	16,800.00	16,000.00	16,600.00	11,847.27	203,652
2022-03-16	17,000.00	17,000.00	16,400.00	16,600.00	11,847.27	101,708
2022-03-15	16,200.00	16,900.00	15,600.00	16,900.00	12,061.38	262,900
2022-03-14	15,500.00	17,100.00	15,400.00	16,500.00	11,775.90	437,901
2022-03-11	19,200.00	19,200.00	17,100.00	17,100.00	12,204.11	637,150
2022-03-10	19,100.00	19,600.00	18,300.00	18,800.00	13,417.39	276,395
2022-03-09	18,600.00	19,700.00	17,500.00	19,100.00	13,631.49	818,550
2022-03-08	20,000.00	20,500.00	18,600.00	18,600.00	13,274.65	565,230
2022-03-07	18,200.00	19,800.00	18,200.00	19,800.00	14,131.08	752,448
2022-03-04	18,800.00	19,900.00	18,000.00	18,000.00	12,846.43	588,611
2022-03-03	17,200.00	18,400.00	17,000.00	18,400.00	13,131.91	1,109,064
2022-03-02	16,500.00	17,100.00	16,400.00	16,800.00	11,990.01	357,194
2022-03-01	17,300.00	17,900.00	16,300.00	16,700.00	11,918.64	525,264
2022-02-28	15,500.00	16,700.00	15,300.00	16,700.00	11,918.64	719,591
2022-02-25	14,500.00	15,300.00	14,500.00	15,200.00	10,848.10	498,111
2022-02-24	14,200.00	14,600.00	14,100.00	14,400.00	10,277.15	354,300
2022-02-23	13,700.00	14,700.00	13,700.00	14,200.00	10,134.41	203,018
2022-02-22	13,700.00	13,700.00	13,500.00	13,700.00	9,777.56	54,600
2022-02-21	13,800.00	13,800.00	13,600.00	13,700.00	9,777.56	44,000
2022-02-18	13,700.00	13,800.00	13,500.00	13,800.00	9,848.93	61,700
2022-02-17	13,800.00	14,100.00	13,500.00	13,900.00	9,920.30	96,600
2022-02-16	14,000.00	14,300.00	13,500.00	14,100.00	10,063.04	83,818
2022-02-15	14,400.00	14,700.00	14,000.00	14,300.00	10,205.78	54,930
2022-02-14	15,000.00	15,400.00	14,400.00	14,400.00	10,277.15	208,307
2022-02-11	13,200.00	14,500.00	13,100.00	14,500.00	10,348.52	282,000
2022-02-10	13,300.00	13,300.00	13,000.00	13,200.00	9,420.72	33,200
2022-02-09	13,300.00	13,400.00	13,200.00	13,300.00	9,492.09	34,900
2022-02-08	13,100.00	13,300.00	13,000.00	13,300.00	9,492.09	33,808
2022-02-07	12,800.00	13,200.00	12,600.00	13,100.00	9,349.35	21,200
2022-01-28	12,500.00	12,600.00	12,400.00	12,500.00	8,921.14	48,900
2022-01-27	12,500.00	12,500.00	12,400.00	12,500.00	8,921.14	24,500
2022-01-26	12,700.00	12,800.00	12,500.00	12,500.00	8,921.14	45,115
2022-01-25	12,700.00	12,700.00	12,400.00	12,700.00	9,063.87	35,600
2022-01-24	12,700.00	12,800.00	12,600.00	12,700.00	9,063.87	54,745
2022-01-21	13,000.00	13,000.00	12,600.00	12,800.00	9,135.24	82,810
2022-01-20	12,800.00	12,900.00	12,400.00	12,800.00	9,135.24	74,008
2022-01-19	12,700.00	12,900.00	12,600.00	12,800.00	9,135.24	50,400
2022-01-18	13,000.00	13,000.00	12,700.00	12,900.00	9,206.61	50,617
2022-01-17	13,300.00	13,700.00	13,000.00	13,100.00	9,349.35	95,600
2022-01-14	13,300.00	13,500.00	13,000.00	13,000.00	9,277.98	83,600
2022-01-13	13,400.00	13,700.00	13,200.00	13,300.00	9,492.09	30,755
2022-01-12	13,400.00	13,500.00	13,100.00	13,400.00	9,563.46	91,288
2022-01-11	13,500.00	14,000.00	13,500.00	13,500.00	9,634.83	91,200
2022-01-10	14,000.00	14,100.00	13,500.00	13,500.00	9,634.83	93,600
2022-01-07	13,900.00	14,200.00	13,900.00	14,000.00	9,991.67	104,300
2022-01-06	13,900.00	13,900.00	13,500.00	13,800.00	9,848.93	225,400
2022-01-05	14,200.00	14,600.00	13,800.00	13,900.00	9,920.30	94,220
2022-01-04	14,300.00	14,300.00	13,600.00	14,200.00	10,134.41	139,066
2021-12-31	15,500.00	15,700.00	14,000.00	14,300.00	10,205.78	204,461
2021-12-30	14,300.00	15,000.00	13,700.00	15,000.00	10,705.36	367,171
2021-12-29	12,700.00	13,700.00	12,500.00	13,700.00	9,777.56	190,518
2021-12-28	13,000.00	13,000.00	12,300.00	12,500.00	8,921.14	76,885
2021-12-27	12,900.00	12,900.00	12,500.00	12,600.00	8,992.50	54,101
2021-12-24	12,800.00	12,900.00	12,600.00	12,600.00	8,992.50	63,400
2021-12-23	13,000.00	13,200.00	12,000.00	13,000.00	9,277.98	106,440
2021-12-22	13,100.00	13,300.00	13,000.00	13,000.00	9,277.98	108,100
2021-12-21	13,400.00	13,500.00	13,000.00	13,100.00	9,349.35	49,120
2021-12-20	13,300.00	13,400.00	12,800.00	13,400.00	9,563.46	135,500
2021-12-17	13,100.00	13,400.00	13,100.00	13,300.00	9,492.09	83,100
2021-12-16	14,000.00	14,000.00	13,300.00	13,400.00	9,563.46	66,539

← NewerPage 20 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.