Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11,800.00	12,000.00	11,700.00	12,000.00	10,551.94	10,909
2025-02-05	11,900.00	12,000.00	11,600.00	12,000.00	10,551.94	9,900
2025-02-04	11,800.00	11,900.00	11,600.00	11,900.00	10,464.01	16,600
2025-02-03	12,000.00	12,200.00	11,700.00	11,800.00	10,376.07	6,820
2025-01-24	11,800.00	11,900.00	11,700.00	11,900.00	10,464.01	4,400
2025-01-23	11,800.00	12,200.00	11,700.00	11,700.00	10,288.14	30,500
2025-01-22	11,900.00	11,900.00	11,300.00	11,600.00	10,200.21	37,500
2025-01-21	12,300.00	12,500.00	12,000.00	12,100.00	10,639.87	1,900
2025-01-17	12,100.00	12,300.00	12,100.00	12,300.00	10,815.74	300
2025-01-16	12,200.00	12,300.00	12,200.00	12,300.00	10,815.74	200
2025-01-15	12,100.00	12,100.00	12,000.00	12,000.00	10,551.94	2,100
2025-01-14	12,000.00	12,000.00	12,000.00	12,000.00	10,551.94	3,016
2025-01-13	12,000.00	12,000.00	12,000.00	12,000.00	10,551.94	1,005
2025-01-10	12,400.00	12,400.00	12,000.00	12,200.00	10,727.80	2,610
2025-01-09	12,100.00	12,300.00	12,100.00	12,300.00	10,815.74	400
2025-01-08	12,300.00	12,300.00	12,100.00	12,300.00	10,815.74	10,800
2025-01-07	12,400.00	12,400.00	12,400.00	12,400.00	10,903.67	100
2025-01-06	12,500.00	12,500.00	12,200.00	12,200.00	10,727.80	3,140
2025-01-03	12,100.00	12,400.00	12,100.00	12,400.00	10,903.67	9,000
2025-01-02	12,000.00	12,300.00	12,000.00	12,100.00	10,639.87	1,400
2024-12-31	12,300.00	12,400.00	12,200.00	12,300.00	10,815.74	13,000
2024-12-30	12,200.00	12,400.00	12,100.00	12,400.00	10,903.67	2,000
2024-12-27	12,400.00	12,400.00	12,200.00	12,400.00	10,903.67	1,453
2024-12-26	12,300.00	12,400.00	12,300.00	12,400.00	10,903.67	2,101
2024-12-25	12,500.00	12,600.00	12,100.00	12,400.00	10,903.67	3,204
2024-12-24	12,100.00	12,400.00	12,100.00	12,400.00	10,903.67	700
2024-12-23	12,600.00	12,600.00	12,000.00	12,500.00	10,991.60	7,218
2024-12-20	12,000.00	12,400.00	12,000.00	12,400.00	10,903.67	500
2024-12-19	12,300.00	12,300.00	12,100.00	12,300.00	10,815.74	4,629
2024-12-18	12,400.00	12,400.00	12,100.00	12,300.00	10,815.74	3,400
2024-12-17	12,200.00	12,400.00	12,100.00	12,400.00	10,903.67	25,400
2024-12-16	12,100.00	12,100.00	12,100.00	12,100.00	10,639.87	8,130
2024-12-13	12,300.00	12,300.00	12,300.00	12,300.00	10,815.74	100
2024-12-12	12,100.00	12,500.00	12,100.00	12,500.00	10,991.60	2,300
2024-12-11	12,400.00	12,600.00	12,300.00	12,500.00	10,991.60	900
2024-12-10	12,300.00	12,400.00	12,200.00	12,400.00	10,903.67	5,631
2024-12-09	12,100.00	12,400.00	12,100.00	12,200.00	10,727.80	1,000
2024-12-06	12,200.00	12,400.00	12,200.00	12,400.00	10,903.67	16,206
2024-12-05	11,400.00	12,300.00	11,400.00	12,300.00	10,815.74	3,800
2024-12-04	12,400.00	12,400.00	12,000.00	12,400.00	10,903.67	9,400
2024-12-03	12,400.00	12,500.00	12,300.00	12,300.00	10,815.74	401
2024-12-02	12,200.00	12,400.00	12,200.00	12,400.00	10,903.67	3,800
2024-11-29	12,300.00	12,600.00	12,200.00	12,400.00	10,903.67	6,900
2024-11-28	12,300.00	12,300.00	12,200.00	12,200.00	10,727.80	500
2024-11-27	12,300.00	12,300.00	12,000.00	12,200.00	10,727.80	3,600
2024-11-26	12,400.00	12,800.00	12,200.00	12,300.00	10,815.74	2,800
2024-11-25	12,200.00	12,200.00	12,200.00	12,200.00	10,727.80	400
2024-11-22	12,100.00	12,800.00	12,000.00	12,300.00	10,815.74	2,600
2024-11-21	12,000.00	12,200.00	12,000.00	12,200.00	10,727.80	2,400
2024-11-20	12,200.00	12,200.00	11,800.00	12,100.00	10,639.87	9,303
2024-11-19	12,200.00	12,900.00	12,200.00	12,200.00	10,727.80	1,700
2024-11-18	11,900.00	12,000.00	11,900.00	12,000.00	10,551.94	1,300
2024-11-15	12,200.00	12,300.00	11,900.00	12,100.00	10,639.87	900
2024-11-14	12,000.00	12,000.00	12,000.00	12,000.00	10,551.94	28,100
2024-11-13	12,100.00	12,100.00	12,100.00	12,100.00	10,639.87	3,110
2024-11-12	12,300.00	12,500.00	12,300.00	12,500.00	10,991.60	3,900
2024-11-11	11,900.00	13,100.00	11,900.00	12,300.00	10,815.74	25,606
2024-11-08	11,900.00	12,000.00	11,900.00	12,000.00	10,551.94	1,000
2024-11-07	11,800.00	12,000.00	11,800.00	12,000.00	10,551.94	4,500
2024-11-06	11,700.00	11,900.00	11,600.00	11,900.00	10,464.01	2,510

← NewerPage 8 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.