Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9,000.00	9,400.00	8,900.00	9,200.00	8,089.82	39,128
2025-05-06	9,200.00	9,500.00	9,100.00	9,200.00	8,089.82	15,600
2025-05-05	9,400.00	9,400.00	9,000.00	9,000.00	7,913.95	115,700
2025-04-29	9,800.00	10,000.00	9,200.00	9,500.00	8,353.62	133,800
2025-04-28	9,300.00	9,700.00	9,200.00	9,600.00	8,441.55	66,619
2025-04-25	10,000.00	10,000.00	9,000.00	9,400.00	8,265.68	229,200
2025-04-24	10,100.00	10,100.00	9,800.00	9,900.00	8,705.35	16,900
2025-04-23	10,000.00	10,200.00	9,900.00	10,000.00	8,793.28	60,600
2025-04-22	10,200.00	10,300.00	9,300.00	10,300.00	9,057.08	63,700
2025-04-21	11,000.00	11,000.00	10,100.00	10,200.00	8,969.15	236,700
2025-04-18	11,000.00	11,200.00	11,000.00	11,200.00	9,848.48	10,400
2025-04-17	10,800.00	11,000.00	10,000.00	11,000.00	9,672.61	5,000
2025-04-16	10,900.00	10,900.00	10,900.00	10,900.00	9,584.68	5,600
2025-04-15	11,000.00	11,000.00	10,900.00	10,900.00	9,584.68	19,500
2025-04-14	11,000.00	11,000.00	10,900.00	11,000.00	9,672.61	13,200
2025-04-11	11,100.00	11,100.00	10,600.00	10,800.00	9,496.74	39,900
2025-04-10	9,900.00	10,800.00	9,900.00	10,800.00	9,496.74	43,400
2025-04-09	9,900.00	10,000.00	9,600.00	9,900.00	8,705.35	22,230
2025-04-08	10,500.00	10,500.00	9,700.00	10,000.00	8,793.28	63,652
2025-04-04	10,700.00	10,700.00	10,100.00	10,700.00	9,408.81	65,201
2025-04-03	11,600.00	11,800.00	10,600.00	10,600.00	9,320.88	80,300
2025-04-02	11,600.00	11,700.00	11,500.00	11,700.00	10,288.14	95,600
2025-04-01	11,700.00	11,900.00	11,500.00	11,600.00	10,200.21	123,300
2025-03-31	11,900.00	11,900.00	11,800.00	11,900.00	10,464.01	13,900
2025-03-28	12,000.00	12,000.00	11,800.00	12,000.00	10,551.94	19,100
2025-03-27	11,900.00	12,000.00	11,900.00	12,000.00	10,551.94	7,700
2025-03-26	12,000.00	12,000.00	11,800.00	12,000.00	10,551.94	8,300
2025-03-25	12,100.00	12,100.00	11,800.00	12,000.00	10,551.94	15,600
2025-03-24	12,000.00	12,000.00	11,800.00	12,000.00	10,551.94	29,300
2025-03-21	12,100.00	12,100.00	11,900.00	12,000.00	10,551.94	19,700
2025-03-20	12,300.00	12,300.00	11,900.00	11,900.00	10,464.01	81,700
2025-03-19	12,500.00	12,500.00	12,100.00	12,300.00	10,815.74	70,000
2025-03-18	12,400.00	12,800.00	12,400.00	12,500.00	10,991.60	173,955
2025-03-17	12,200.00	12,700.00	12,200.00	12,400.00	10,903.67	122,525
2025-03-14	12,000.00	12,200.00	12,000.00	12,100.00	10,639.87	60,811
2025-03-13	11,800.00	12,000.00	11,700.00	11,900.00	10,464.01	33,600
2025-03-12	11,900.00	12,000.00	11,500.00	11,900.00	10,464.01	55,200
2025-03-11	12,000.00	12,000.00	11,800.00	12,000.00	10,551.94	14,800
2025-03-10	12,000.00	12,100.00	11,900.00	12,000.00	10,551.94	19,840
2025-03-07	12,000.00	12,200.00	12,000.00	12,000.00	10,551.94	8,100
2025-03-06	12,100.00	12,200.00	12,000.00	12,100.00	10,639.87	7,515
2025-03-05	12,000.00	12,100.00	11,900.00	12,100.00	10,639.87	25,240
2025-03-04	12,400.00	12,400.00	12,000.00	12,000.00	10,551.94	25,300
2025-03-03	12,000.00	12,500.00	12,000.00	12,200.00	10,727.80	38,500
2025-02-28	12,400.00	12,600.00	12,100.00	12,300.00	10,815.74	21,205
2025-02-27	12,000.00	12,800.00	12,000.00	12,400.00	10,903.67	71,700
2025-02-26	12,100.00	12,300.00	12,100.00	12,200.00	10,727.80	44,161
2025-02-25	12,300.00	12,300.00	12,100.00	12,300.00	10,815.74	64,823
2025-02-24	12,500.00	12,600.00	12,300.00	12,300.00	10,815.74	37,801
2025-02-21	12,600.00	12,700.00	12,300.00	12,500.00	10,991.60	28,900
2025-02-20	12,600.00	12,600.00	12,300.00	12,500.00	10,991.60	77,164
2025-02-19	12,600.00	12,600.00	12,300.00	12,600.00	11,079.53	56,010
2025-02-18	12,700.00	12,700.00	12,500.00	12,600.00	11,079.53	44,800
2025-02-17	12,800.00	13,200.00	12,600.00	12,800.00	11,255.40	199,700
2025-02-14	12,900.00	12,900.00	12,500.00	12,700.00	11,167.47	51,360
2025-02-13	12,300.00	12,900.00	12,200.00	12,700.00	11,167.47	127,800
2025-02-12	12,900.00	13,000.00	12,000.00	12,400.00	10,903.67	168,903
2025-02-11	12,900.00	13,900.00	12,800.00	12,900.00	11,343.33	158,901
2025-02-10	11,800.00	13,200.00	11,800.00	12,800.00	11,255.40	217,636
2025-02-07	11,700.00	12,300.00	11,700.00	12,000.00	10,551.94	140,405

← NewerPage 7 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.