Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	13,400.00	13,900.00	13,300.00	13,500.00	9,634.83	108,100
2021-12-14	13,400.00	13,500.00	13,300.00	13,400.00	9,563.46	52,210
2021-12-13	13,600.00	13,700.00	13,300.00	13,400.00	9,563.46	106,050
2021-12-10	15,000.00	15,000.00	13,500.00	13,600.00	9,706.20	52,512
2021-12-09	14,200.00	14,200.00	13,500.00	13,700.00	9,777.56	60,914
2021-12-08	14,500.00	14,500.00	13,400.00	13,500.00	9,634.83	74,000
2021-12-07	13,600.00	13,700.00	13,000.00	13,400.00	9,563.46	136,680
2021-12-06	14,100.00	14,100.00	13,400.00	13,400.00	9,563.46	112,902
2021-12-03	14,100.00	14,200.00	13,800.00	14,000.00	9,991.67	97,600
2021-12-02	14,000.00	14,600.00	14,000.00	14,100.00	10,063.04	132,300
2021-12-01	14,100.00	14,200.00	13,900.00	14,000.00	9,991.67	85,601
2021-11-30	14,100.00	14,200.00	13,900.00	14,100.00	10,063.04	141,578
2021-11-29	14,000.00	14,200.00	13,400.00	13,900.00	9,920.30	188,380
2021-11-26	14,200.00	14,200.00	14,000.00	14,200.00	10,134.41	169,035
2021-11-25	14,100.00	14,300.00	14,000.00	14,200.00	10,134.41	108,600
2021-11-24	14,600.00	14,600.00	14,000.00	14,200.00	10,134.41	128,965
2021-11-23	13,700.00	14,600.00	13,200.00	14,600.00	10,419.89	187,049
2021-11-22	14,600.00	14,900.00	13,600.00	13,800.00	9,848.93	395,710
2021-11-19	15,700.00	15,700.00	14,500.00	14,900.00	10,633.99	309,997
2021-11-18	16,300.00	16,300.00	15,700.00	15,700.00	11,204.95	216,275
2021-11-17	15,700.00	16,300.00	15,500.00	16,300.00	11,633.16	368,249
2021-11-16	16,300.00	16,300.00	15,500.00	15,900.00	11,347.68	350,524
2021-11-15	16,900.00	17,000.00	16,300.00	16,400.00	11,704.53	327,009
2021-11-12	15,800.00	16,900.00	15,800.00	16,800.00	11,990.01	648,727
2021-11-11	14,600.00	15,900.00	14,600.00	15,800.00	11,276.32	584,033
2021-11-10	14,700.00	14,700.00	14,400.00	14,600.00	10,419.89	145,835
2021-11-09	14,500.00	14,900.00	14,400.00	14,500.00	10,348.52	139,803
2021-11-08	14,800.00	14,800.00	14,200.00	14,300.00	10,205.78	245,685
2021-11-05	14,500.00	14,900.00	14,500.00	14,800.00	10,562.62	74,000
2021-11-04	14,200.00	15,300.00	14,200.00	14,500.00	10,348.52	172,610
2021-11-03	14,800.00	14,800.00	14,000.00	14,000.00	9,991.67	388,456
2021-11-02	15,000.00	15,000.00	14,600.00	14,800.00	10,562.62	236,024
2021-11-01	15,700.00	15,700.00	15,100.00	15,100.00	10,776.73	175,816
2021-10-29	15,700.00	15,900.00	15,300.00	15,500.00	11,062.21	191,550
2021-10-28	15,600.00	15,900.00	15,400.00	15,600.00	11,133.58	144,744
2021-10-27	15,200.00	15,700.00	15,100.00	15,600.00	11,133.58	129,300
2021-10-26	15,500.00	15,700.00	15,000.00	15,600.00	11,133.58	182,201
2021-10-25	17,100.00	17,800.00	15,700.00	16,000.00	11,419.05	251,284
2021-10-22	14,800.00	16,200.00	13,600.00	16,200.00	11,561.79	596,750
2021-10-21	16,100.00	16,100.00	14,500.00	14,800.00	10,562.62	475,616
2021-10-20	16,800.00	16,800.00	15,700.00	16,000.00	11,419.05	392,906
2021-10-19	17,200.00	17,300.00	16,900.00	17,000.00	12,132.74	197,575
2021-10-18	17,700.00	17,800.00	17,000.00	17,200.00	12,275.48	306,045
2021-10-15	18,300.00	19,800.00	17,700.00	17,700.00	12,632.33	154,820
2021-10-14	17,300.00	18,200.00	17,000.00	18,100.00	12,917.80	307,486

← NewerPage 21 of 21 · 1,245 trading days

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.