Vinacomin HaTu Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,835.56 | 40,500 |
| 2025-07-29 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,744.44 | 45,503 |
| 2025-07-28 | 8,500.00 | 8,700.00 | 8,200.00 | 8,700.00 | 7,926.67 | 88,300 |
| 2025-07-25 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,926.67 | 54,403 |
| 2025-07-24 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,017.78 | 42,709 |
| 2025-07-23 | 8,800.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,017.78 | 71,950 |
| 2025-07-22 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,017.78 | 147,510 |
| 2025-07-21 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,835.56 | 110,158 |
| 2025-07-18 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,653.33 | 6,200 |
| 2025-07-17 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,744.44 | 23,200 |
| 2025-07-16 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,744.44 | 28,800 |
| 2025-07-15 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,744.44 | 59,200 |
| 2025-07-14 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,835.56 | 23,116 |
| 2025-07-11 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,835.56 | 149,010 |
| 2025-07-10 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,744.44 | 25,806 |
| 2025-07-09 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,653.33 | 63,014 |
| 2025-07-08 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,562.22 | 6,300 |
| 2025-07-07 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,562.22 | 7,600 |
| 2025-07-04 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,653.33 | 4,004 |
| 2025-07-03 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,562.22 | 6,000 |
| 2025-07-02 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,562.22 | 11,200 |
| 2025-07-01 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,744.44 | 14,400 |
| 2025-06-30 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,653.33 | 25,500 |
| 2025-06-27 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,653.33 | 2,500 |
| 2025-06-26 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,562.22 | 11,600 |
| 2025-06-25 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,653.33 | 1,019 |
| 2025-06-24 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,562.22 | 18,400 |
| 2025-06-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,471.11 | 3,100 |
| 2025-06-20 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,471.11 | 21,500 |
| 2025-06-19 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,653.33 | 17,300 |
| 2025-06-18 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,653.33 | 24,400 |
| 2025-06-17 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,653.33 | 96,900 |
| 2025-06-16 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,562.22 | 68,100 |
| 2025-06-13 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,471.11 | 57,900 |
| 2025-06-12 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,562.22 | 69,800 |
| 2025-06-11 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,562.22 | 10,100 |
| 2025-06-10 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,562.22 | 1,200 |
| 2025-06-09 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,562.22 | 12,200 |
| 2025-06-06 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,653.33 | 70,600 |
| 2025-06-05 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,744.44 | 62,400 |
| 2025-06-04 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,562.22 | 119,000 |
| 2025-06-03 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,562.22 | 75,300 |
| 2025-06-02 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,562.22 | 72,200 |
| 2025-05-30 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,562.22 | 39,161 |
| 2025-05-29 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,650.16 | 112,800 |
| 2025-05-28 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,650.16 | 106,200 |
| 2025-05-27 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,738.09 | 68,000 |
| 2025-05-26 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,738.09 | 501 |
| 2025-05-23 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,650.16 | 66,402 |
| 2025-05-22 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,650.16 | 25,500 |
| 2025-05-21 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,826.02 | 11,300 |
| 2025-05-20 | 8,800.00 | 8,900.00 | 8,100.00 | 8,800.00 | 7,738.09 | 46,500 |
| 2025-05-19 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 7,738.09 | 24,401 |
| 2025-05-16 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 7,826.02 | 26,900 |
| 2025-05-15 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,913.95 | 32,200 |
| 2025-05-14 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 7,913.95 | 124,300 |
| 2025-05-13 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 7,913.95 | 108,300 |
| 2025-05-12 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,089.82 | 76,800 |
| 2025-05-09 | 9,200.00 | 9,400.00 | 9,000.00 | 9,200.00 | 8,089.82 | 49,500 |
| 2025-05-08 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,089.82 | 72,180 |
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.