Vinacomin HaTu Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11,700.00	11,800.00	11,500.00	11,700.00	10,288.14	3,500
2024-11-04	11,700.00	11,800.00	11,600.00	11,700.00	10,288.14	4,700
2024-11-01	11,700.00	11,700.00	11,600.00	11,600.00	10,200.21	2,900
2024-10-31	11,700.00	11,700.00	11,400.00	11,700.00	10,288.14	15,500
2024-10-30	11,800.00	11,800.00	11,800.00	11,800.00	10,376.07	4,000
2024-10-29	11,700.00	12,000.00	11,700.00	12,000.00	10,551.94	4,412
2024-10-28	11,600.00	11,800.00	11,600.00	11,700.00	10,288.14	5,260
2024-10-25	11,900.00	11,900.00	11,600.00	11,600.00	10,200.21	19,306
2024-10-24	11,800.00	11,800.00	11,800.00	11,800.00	10,376.07	1,905
2024-10-23	11,800.00	11,800.00	11,700.00	11,700.00	10,288.14	29,405
2024-10-22	12,000.00	12,000.00	11,800.00	11,900.00	10,464.01	32,380
2024-10-21	11,800.00	12,400.00	11,800.00	11,900.00	10,464.01	9,200
2024-10-18	11,900.00	11,900.00	11,900.00	11,900.00	10,464.01	10,001
2024-10-17	11,900.00	11,900.00	11,900.00	11,900.00	10,464.01	2,202
2024-10-16	12,000.00	12,000.00	11,900.00	11,900.00	10,464.01	3,302
2024-10-15	12,000.00	12,000.00	12,000.00	12,000.00	10,551.94	3,923
2024-10-14	11,900.00	12,100.00	11,900.00	12,100.00	10,639.87	6,500
2024-10-11	12,000.00	12,100.00	11,800.00	11,900.00	10,464.01	4,202
2024-10-10	12,000.00	12,000.00	12,000.00	12,000.00	10,551.94	1,686
2024-10-09	12,000.00	12,000.00	12,000.00	12,000.00	10,551.94	400
2024-10-08	12,000.00	12,000.00	11,900.00	11,900.00	10,464.01	5,370
2024-10-07	12,200.00	12,200.00	12,000.00	12,000.00	10,551.94	10,800
2024-10-03	12,000.00	12,200.00	12,000.00	12,200.00	10,727.80	13,600
2024-10-02	12,100.00	12,200.00	12,000.00	12,200.00	10,727.80	2,100
2024-10-01	12,000.00	12,200.00	12,000.00	12,200.00	10,727.80	2,109
2024-09-30	12,100.00	12,200.00	12,000.00	12,200.00	10,727.80	3,200
2024-09-27	12,300.00	12,400.00	12,100.00	12,300.00	10,815.74	4,000
2024-09-26	12,100.00	12,200.00	12,100.00	12,100.00	10,639.87	1,300
2024-09-25	12,100.00	12,100.00	12,000.00	12,000.00	10,551.94	4,300
2024-09-24	12,300.00	12,300.00	12,000.00	12,100.00	10,639.87	4,300
2024-09-23	12,200.00	12,200.00	12,000.00	12,000.00	10,551.94	2,311
2024-09-20	12,200.00	12,200.00	12,000.00	12,100.00	10,639.87	35,000
2024-09-19	12,200.00	12,200.00	12,200.00	12,200.00	10,727.80	500
2024-09-18	12,100.00	12,300.00	12,100.00	12,300.00	10,815.74	10,000
2024-09-17	12,000.00	12,100.00	12,000.00	12,000.00	10,551.94	8,800
2024-09-16	12,100.00	12,100.00	12,100.00	12,100.00	10,639.87	17,801
2024-09-13	12,200.00	12,300.00	12,200.00	12,200.00	10,727.80	4,700
2024-09-12	12,300.00	12,300.00	12,300.00	12,300.00	10,815.74	3,254
2024-09-11	12,300.00	12,400.00	12,300.00	12,300.00	10,815.74	9,700
2024-09-10	12,300.00	12,400.00	12,200.00	12,300.00	10,815.74	20,604
2024-09-09	12,500.00	12,500.00	12,300.00	12,500.00	10,991.60	7,319
2024-09-06	12,400.00	12,500.00	12,400.00	12,400.00	10,903.67	2,910
2024-09-05	12,500.00	12,500.00	12,400.00	12,400.00	10,903.67	9,906
2024-09-04	12,600.00	12,700.00	12,500.00	12,600.00	11,079.53	7,500
2024-08-30	12,500.00	12,600.00	12,500.00	12,600.00	11,079.53	2,000
2024-08-29	12,500.00	12,700.00	12,400.00	12,500.00	10,991.60	20,200
2024-08-28	12,700.00	12,800.00	12,500.00	12,700.00	11,167.47	8,601
2024-08-27	12,700.00	12,700.00	12,600.00	12,700.00	11,167.47	13,822
2024-08-26	12,700.00	12,700.00	12,600.00	12,600.00	11,079.53	3,901
2024-08-23	12,500.00	12,700.00	12,500.00	12,700.00	11,167.47	20,421
2024-08-22	12,600.00	12,600.00	12,400.00	12,500.00	10,991.60	21,900
2024-08-21	12,600.00	12,700.00	12,500.00	12,600.00	11,079.53	3,100
2024-08-20	12,800.00	12,800.00	12,500.00	12,500.00	10,991.60	14,318
2024-08-19	12,800.00	12,900.00	12,800.00	12,800.00	11,255.40	7,934
2024-08-16	12,700.00	12,900.00	12,700.00	12,800.00	11,255.40	5,715
2024-08-15	12,500.00	12,800.00	12,500.00	12,700.00	11,167.47	10,710
2024-08-14	12,700.00	12,700.00	12,400.00	12,700.00	11,167.47	24,400
2024-08-13	12,700.00	12,700.00	12,700.00	12,700.00	11,167.47	1,601
2024-08-12	12,500.00	12,800.00	12,400.00	12,800.00	11,255.40	40,100
2024-08-09	12,700.00	12,800.00	12,500.00	12,500.00	10,991.60	8,560

← NewerPage 9 of 21 · 1,243 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.