Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9,000.00	9,200.00	9,000.00	9,000.00	8,200.00	74,510
2026-04-21	9,200.00	9,200.00	9,000.00	9,000.00	8,200.00	23,700
2026-04-20	9,100.00	9,300.00	9,100.00	9,100.00	8,291.11	49,600
2026-04-17	9,300.00	9,300.00	9,000.00	9,200.00	8,382.22	59,625
2026-04-16	9,300.00	9,300.00	9,200.00	9,300.00	8,473.33	34,403
2026-04-15	9,300.00	9,300.00	9,300.00	9,300.00	8,473.33	102,217
2026-04-14	9,200.00	9,300.00	9,100.00	9,300.00	8,473.33	26,500
2026-04-13	9,200.00	9,400.00	9,200.00	9,200.00	8,382.22	26,043
2026-04-10	9,000.00	9,200.00	9,000.00	9,100.00	8,291.11	35,433
2026-04-09	9,000.00	9,100.00	9,000.00	9,000.00	8,200.00	43,202
2026-04-08	9,200.00	9,200.00	9,000.00	9,000.00	8,200.00	39,381
2026-04-07	9,200.00	9,200.00	9,000.00	9,100.00	8,291.11	26,342
2026-04-06	9,300.00	9,400.00	9,200.00	9,200.00	8,382.22	47,111
2026-04-03	9,300.00	9,300.00	9,100.00	9,200.00	8,382.22	36,953
2026-04-02	9,200.00	9,400.00	9,200.00	9,200.00	8,382.22	29,003
2026-04-01	9,400.00	9,400.00	9,200.00	9,300.00	8,473.33	60,300
2026-03-31	9,500.00	9,600.00	9,400.00	9,400.00	8,564.44	58,102
2026-03-30	9,400.00	9,900.00	9,300.00	9,500.00	8,655.56	104,143
2026-03-27	9,400.00	9,400.00	9,300.00	9,400.00	8,564.44	42,353
2026-03-26	9,500.00	9,500.00	9,200.00	9,400.00	8,564.44	74,170
2026-03-25	9,300.00	9,500.00	9,300.00	9,500.00	8,655.56	114,404
2026-03-24	9,500.00	9,700.00	9,000.00	9,300.00	8,473.33	97,554
2026-03-23	10,200.00	10,200.00	9,500.00	9,500.00	8,655.56	173,755
2026-03-20	9,400.00	10,000.00	9,300.00	9,900.00	9,020.00	221,659
2026-03-19	9,300.00	9,300.00	9,100.00	9,300.00	8,473.33	42,200
2026-03-18	9,000.00	9,200.00	9,000.00	9,200.00	8,382.22	28,981
2026-03-17	9,300.00	9,300.00	8,900.00	9,000.00	8,200.00	69,929
2026-03-16	9,400.00	9,400.00	9,100.00	9,300.00	8,473.33	70,000
2026-03-13	9,700.00	9,800.00	9,300.00	9,400.00	8,564.44	119,844
2026-03-12	9,000.00	9,800.00	9,000.00	9,600.00	8,746.67	150,300
2026-03-11	9,200.00	9,200.00	8,600.00	9,000.00	8,200.00	163,988
2026-03-10	9,500.00	9,600.00	8,900.00	9,200.00	8,382.22	97,248
2026-03-09	9,600.00	10,400.00	9,300.00	9,400.00	8,564.44	340,660
2026-03-06	9,800.00	10,300.00	9,500.00	9,500.00	8,655.56	162,009
2026-03-05	10,800.00	10,800.00	9,500.00	9,700.00	8,837.78	175,548
2026-03-04	9,700.00	10,500.00	9,700.00	10,500.00	9,566.67	545,944
2026-03-03	9,000.00	9,700.00	9,000.00	9,600.00	8,746.67	423,109
2026-03-02	8,500.00	9,000.00	8,300.00	8,900.00	8,108.89	139,845
2026-02-27	8,500.00	8,700.00	8,400.00	8,500.00	7,744.44	15,901
2026-02-26	8,500.00	8,500.00	8,500.00	8,500.00	7,744.44	5,702
2026-02-25	8,500.00	8,500.00	8,400.00	8,500.00	7,744.44	10,520
2026-02-24	8,400.00	9,000.00	8,300.00	8,500.00	7,744.44	48,370
2026-02-23	8,400.00	8,500.00	8,400.00	8,500.00	7,744.44	14,129
2026-02-13	8,300.00	8,400.00	8,300.00	8,400.00	7,653.33	11,200
2026-02-12	8,300.00	8,400.00	8,300.00	8,400.00	7,653.33	2,500
2026-02-11	8,200.00	8,300.00	8,200.00	8,300.00	7,562.22	12,300
2026-02-10	8,300.00	8,300.00	8,200.00	8,200.00	7,471.11	10,700
2026-02-09	8,400.00	8,400.00	8,300.00	8,400.00	7,653.33	8,509
2026-02-06	8,500.00	8,500.00	8,200.00	8,400.00	7,653.33	68,421
2026-02-05	8,500.00	8,500.00	8,400.00	8,500.00	7,744.44	2,801
2026-02-04	8,500.00	8,500.00	8,500.00	8,500.00	7,744.44	18,927
2026-02-03	8,600.00	8,700.00	8,600.00	8,600.00	7,835.56	20,301
2026-02-02	8,800.00	8,800.00	8,600.00	8,600.00	7,835.56	61,203
2026-01-30	8,700.00	8,800.00	8,600.00	8,800.00	8,017.78	14,211
2026-01-29	8,700.00	8,800.00	8,700.00	8,700.00	7,926.67	2,501
2026-01-28	8,800.00	8,900.00	8,700.00	8,800.00	8,017.78	73,800
2026-01-27	8,700.00	8,800.00	8,600.00	8,800.00	8,017.78	6,700
2026-01-26	8,800.00	8,800.00	8,600.00	8,800.00	8,017.78	37,433
2026-01-23	9,000.00	9,200.00	8,800.00	9,000.00	8,200.00	49,322
2026-01-22	9,000.00	9,000.00	8,900.00	9,000.00	8,200.00	39,310

← NewerPage 3 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.