Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 90,500.00 | 91,300.00 | 89,100.00 | 89,200.00 | 82,265.40 | 12,000 |
| 2024-07-22 | 94,900.00 | 95,000.00 | 90,000.00 | 91,500.00 | 84,386.60 | 28,763 |
| 2024-07-19 | 94,000.00 | 97,000.00 | 93,000.00 | 95,000.00 | 87,614.50 | 6,113 |
| 2024-07-18 | 94,000.00 | 94,900.00 | 91,100.00 | 92,500.00 | 85,308.86 | 13,687 |
| 2024-07-17 | 94,000.00 | 99,900.00 | 91,000.00 | 93,900.00 | 86,600.02 | 76,938 |
| 2024-07-16 | 91,800.00 | 93,000.00 | 91,000.00 | 93,000.00 | 85,769.98 | 47,575 |
| 2024-07-15 | 87,700.00 | 92,500.00 | 87,500.00 | 91,300.00 | 84,202.15 | 54,925 |
| 2024-07-12 | 88,600.00 | 88,900.00 | 87,400.00 | 87,600.00 | 80,789.79 | 11,083 |
| 2024-07-11 | 90,000.00 | 91,500.00 | 88,200.00 | 88,200.00 | 81,343.15 | 39,247 |
| 2024-07-10 | 84,100.00 | 90,300.00 | 84,100.00 | 90,300.00 | 83,279.89 | 66,827 |
| 2024-07-09 | 74,300.00 | 85,000.00 | 74,300.00 | 84,100.00 | 77,561.89 | 42,395 |
| 2024-07-08 | 82,300.00 | 83,400.00 | 82,300.00 | 82,500.00 | 76,086.28 | 53,541 |
| 2024-07-05 | 83,000.00 | 84,000.00 | 82,000.00 | 83,400.00 | 76,916.31 | 13,873 |
| 2024-07-04 | 82,000.00 | 82,300.00 | 80,600.00 | 82,000.00 | 75,625.15 | 28,198 |
| 2024-07-03 | 83,100.00 | 83,100.00 | 82,000.00 | 82,000.00 | 75,625.15 | 40,320 |
| 2024-07-02 | 81,500.00 | 84,800.00 | 81,100.00 | 83,100.00 | 76,639.63 | 35,037 |
| 2024-07-01 | 83,500.00 | 83,500.00 | 80,500.00 | 81,900.00 | 75,532.92 | 18,733 |
| 2024-06-28 | 85,000.00 | 89,200.00 | 83,500.00 | 84,000.00 | 77,469.66 | 13,101 |
| 2024-06-27 | 84,000.00 | 84,500.00 | 83,100.00 | 84,000.00 | 77,469.66 | 45,440 |
| 2024-06-26 | 83,100.00 | 85,800.00 | 82,600.00 | 84,000.00 | 77,469.66 | 11,429 |
| 2024-06-25 | 82,000.00 | 85,000.00 | 82,000.00 | 85,000.00 | 78,391.92 | 18,401 |
| 2024-06-24 | 84,200.00 | 85,400.00 | 82,000.00 | 82,000.00 | 75,625.15 | 39,502 |
| 2024-06-21 | 80,400.00 | 86,300.00 | 80,400.00 | 85,400.00 | 78,760.82 | 46,279 |
| 2024-06-20 | 79,100.00 | 80,400.00 | 79,100.00 | 80,400.00 | 74,149.54 | 26,003 |
| 2024-06-19 | 79,300.00 | 79,500.00 | 78,500.00 | 79,100.00 | 72,950.60 | 34,239 |
| 2024-06-18 | 77,300.00 | 79,900.00 | 77,300.00 | 79,400.00 | 73,227.28 | 31,621 |
| 2024-06-17 | 77,200.00 | 78,000.00 | 76,300.00 | 77,300.00 | 71,290.54 | 19,521 |
| 2024-06-14 | 77,600.00 | 77,900.00 | 76,900.00 | 77,300.00 | 71,290.54 | 7,911 |
| 2024-06-13 | 76,400.00 | 79,000.00 | 76,400.00 | 78,800.00 | 72,673.92 | 15,662 |
| 2024-06-12 | 74,100.00 | 76,700.00 | 74,000.00 | 76,700.00 | 70,737.18 | 26,471 |
| 2024-06-11 | 74,800.00 | 74,800.00 | 73,600.00 | 74,800.00 | 68,984.89 | 14,637 |
| 2024-06-10 | 74,000.00 | 75,500.00 | 67,900.00 | 74,800.00 | 68,984.89 | 20,827 |
| 2024-06-07 | 73,600.00 | 74,900.00 | 72,800.00 | 74,400.00 | 68,615.99 | 27,302 |
| 2024-06-06 | 77,000.00 | 77,000.00 | 72,000.00 | 74,100.00 | 68,339.31 | 23,060 |
| 2024-06-05 | 79,000.00 | 82,600.00 | 76,300.00 | 76,300.00 | 70,368.28 | 37,983 |
| 2024-06-04 | 68,300.00 | 75,100.00 | 68,300.00 | 75,100.00 | 69,261.57 | 77,408 |
| 2024-06-03 | 68,000.00 | 69,500.00 | 67,800.00 | 68,300.00 | 62,990.21 | 26,300 |
| 2024-05-31 | 68,300.00 | 68,300.00 | 67,000.00 | 67,500.00 | 62,252.41 | 6,726 |
| 2024-05-30 | 68,100.00 | 68,300.00 | 67,300.00 | 68,300.00 | 62,990.21 | 30,858 |
| 2024-05-29 | 70,700.00 | 71,600.00 | 70,000.00 | 70,000.00 | 62,713.54 | 58,732 |
| 2024-05-28 | 71,100.00 | 71,100.00 | 70,000.00 | 70,500.00 | 63,161.49 | 26,909 |
| 2024-05-27 | 69,400.00 | 71,100.00 | 69,400.00 | 71,100.00 | 63,699.04 | 38,398 |
| 2024-05-24 | 69,800.00 | 69,800.00 | 67,000.00 | 68,800.00 | 61,638.45 | 30,010 |
| 2024-05-23 | 69,800.00 | 70,000.00 | 69,100.00 | 69,800.00 | 62,534.36 | 27,999 |
| 2024-05-22 | 70,100.00 | 71,000.00 | 70,000.00 | 70,100.00 | 62,803.13 | 40,390 |
| 2024-05-21 | 72,600.00 | 72,700.00 | 71,000.00 | 71,300.00 | 63,878.22 | 14,703 |
| 2024-05-20 | 70,500.00 | 72,700.00 | 70,000.00 | 72,700.00 | 65,132.49 | 56,622 |
| 2024-05-17 | 70,000.00 | 71,400.00 | 70,000.00 | 70,500.00 | 63,161.49 | 24,085 |
| 2024-05-16 | 71,300.00 | 71,400.00 | 69,800.00 | 70,000.00 | 62,713.54 | 15,757 |
| 2024-05-15 | 69,900.00 | 71,800.00 | 69,900.00 | 71,300.00 | 63,878.22 | 12,960 |
| 2024-05-14 | 73,000.00 | 73,000.00 | 71,200.00 | 71,200.00 | 63,788.63 | 22,696 |
| 2024-05-13 | 74,400.00 | 74,400.00 | 73,000.00 | 73,000.00 | 65,401.26 | 9,706 |
| 2024-05-10 | 74,000.00 | 74,700.00 | 73,500.00 | 74,400.00 | 66,655.53 | 13,776 |
| 2024-05-09 | 74,000.00 | 76,000.00 | 73,300.00 | 74,500.00 | 66,745.12 | 36,857 |
| 2024-05-08 | 72,000.00 | 73,300.00 | 71,200.00 | 73,000.00 | 65,401.26 | 17,404 |
| 2024-05-07 | 72,000.00 | 74,900.00 | 71,000.00 | 72,000.00 | 64,505.35 | 24,443 |
| 2024-05-06 | 70,000.00 | 71,900.00 | 68,600.00 | 71,000.00 | 63,609.44 | 49,851 |
| 2024-05-03 | 72,000.00 | 72,000.00 | 66,000.00 | 70,000.00 | 62,713.54 | 35,873 |
| 2024-05-02 | 65,400.00 | 72,500.00 | 65,300.00 | 71,000.00 | 63,609.44 | 125,568 |
| 2024-04-26 | 80,000.00 | 80,000.00 | 72,500.00 | 72,500.00 | 64,953.31 | 175,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 2,842.0000 VND |
| 2025-05-29 | 2,000.0000 VND |
| 2024-05-30 | 2,000.0000 VND |
| 2023-05-30 | 2,000.0000 VND |
| 2022-05-30 | 1,500.0000 VND |
| 2021-06-03 | 1,000.0000 VND |
| 2020-07-30 | 1,000.0000 VND |
| 2019-07-30 | 1,050.0011 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.