Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 81,500.00 | 81,500.00 | 78,900.00 | 80,500.00 | 72,120.57 | 28,610 |
| 2024-04-24 | 82,000.00 | 82,800.00 | 82,000.00 | 82,100.00 | 73,554.02 | 20,901 |
| 2024-04-23 | 83,000.00 | 83,000.00 | 81,800.00 | 81,800.00 | 73,285.25 | 18,925 |
| 2024-04-22 | 84,500.00 | 84,900.00 | 81,500.00 | 82,000.00 | 73,464.43 | 24,396 |
| 2024-04-19 | 85,000.00 | 85,700.00 | 84,000.00 | 84,000.00 | 75,256.24 | 39,600 |
| 2024-04-17 | 85,900.00 | 85,900.00 | 84,000.00 | 85,000.00 | 76,152.15 | 19,677 |
| 2024-04-16 | 82,900.00 | 84,800.00 | 82,100.00 | 84,500.00 | 75,704.20 | 34,748 |
| 2024-04-15 | 88,700.00 | 88,700.00 | 83,200.00 | 83,200.00 | 74,539.52 | 52,247 |
| 2024-04-12 | 87,600.00 | 88,900.00 | 87,500.00 | 87,800.00 | 78,660.69 | 31,848 |
| 2024-04-11 | 86,400.00 | 87,300.00 | 86,000.00 | 87,300.00 | 78,212.74 | 12,665 |
| 2024-04-10 | 90,100.00 | 90,900.00 | 84,000.00 | 86,000.00 | 77,048.06 | 64,499 |
| 2024-04-09 | 93,000.00 | 94,900.00 | 90,000.00 | 90,700.00 | 81,258.83 | 44,171 |
| 2024-04-08 | 89,000.00 | 92,800.00 | 89,000.00 | 92,600.00 | 82,961.05 | 74,692 |
| 2024-04-05 | 79,000.00 | 84,600.00 | 78,100.00 | 84,400.00 | 75,614.61 | 39,589 |
| 2024-04-04 | 72,500.00 | 79,400.00 | 72,500.00 | 79,000.00 | 70,776.71 | 64,051 |
| 2024-04-03 | 71,900.00 | 72,900.00 | 71,200.00 | 72,200.00 | 64,684.53 | 25,850 |
| 2024-04-02 | 72,000.00 | 72,000.00 | 65,100.00 | 71,400.00 | 63,967.81 | 34,305 |
| 2024-04-01 | 71,200.00 | 72,200.00 | 70,900.00 | 71,900.00 | 64,415.76 | 41,520 |
| 2024-03-29 | 72,000.00 | 72,900.00 | 70,000.00 | 71,000.00 | 63,609.44 | 58,100 |
| 2024-03-28 | 66,800.00 | 71,100.00 | 66,700.00 | 71,000.00 | 63,609.44 | 88,621 |
| 2024-03-27 | 61,500.00 | 67,500.00 | 61,500.00 | 66,800.00 | 59,846.63 | 115,230 |
| 2024-03-26 | 60,000.00 | 61,400.00 | 60,000.00 | 61,400.00 | 55,008.73 | 7,305 |
| 2024-03-25 | 61,300.00 | 61,400.00 | 60,500.00 | 61,000.00 | 54,650.37 | 9,630 |
| 2024-03-22 | 61,800.00 | 61,800.00 | 61,000.00 | 61,300.00 | 54,919.14 | 22,806 |
| 2024-03-21 | 61,900.00 | 62,000.00 | 60,500.00 | 61,700.00 | 55,277.50 | 20,400 |
| 2024-03-20 | 62,600.00 | 64,600.00 | 61,600.00 | 61,900.00 | 55,456.69 | 2,881 |
| 2024-03-19 | 61,800.00 | 61,900.00 | 61,000.00 | 61,600.00 | 55,187.91 | 2,800 |
| 2024-03-18 | 62,000.00 | 62,000.00 | 59,000.00 | 61,800.00 | 55,367.09 | 43,932 |
| 2024-03-15 | 63,200.00 | 63,200.00 | 62,000.00 | 62,600.00 | 56,083.82 | 10,112 |
| 2024-03-14 | 62,100.00 | 64,800.00 | 62,100.00 | 63,200.00 | 56,621.37 | 16,500 |
| 2024-03-13 | 59,300.00 | 65,000.00 | 59,300.00 | 62,000.00 | 55,546.28 | 62,995 |
| 2024-03-12 | 58,500.00 | 59,500.00 | 58,500.00 | 59,400.00 | 53,216.92 | 17,602 |
| 2024-03-11 | 58,800.00 | 59,400.00 | 58,400.00 | 58,500.00 | 52,410.60 | 11,623 |
| 2024-03-08 | 58,100.00 | 59,000.00 | 58,000.00 | 58,800.00 | 52,679.37 | 12,100 |
| 2024-03-07 | 58,900.00 | 60,000.00 | 58,400.00 | 58,500.00 | 52,410.60 | 24,527 |
| 2024-03-06 | 58,500.00 | 59,000.00 | 58,000.00 | 58,400.00 | 52,321.01 | 15,201 |
| 2024-03-05 | 59,500.00 | 59,500.00 | 58,000.00 | 59,300.00 | 53,127.33 | 26,104 |
| 2024-03-04 | 60,000.00 | 60,000.00 | 59,300.00 | 59,500.00 | 53,306.51 | 14,925 |
| 2024-03-01 | 58,600.00 | 59,500.00 | 58,500.00 | 59,500.00 | 53,306.51 | 23,364 |
| 2024-02-29 | 59,400.00 | 59,900.00 | 58,000.00 | 58,600.00 | 52,500.19 | 25,603 |
| 2024-02-28 | 59,500.00 | 59,500.00 | 58,900.00 | 59,400.00 | 53,216.92 | 20,600 |
| 2024-02-27 | 59,600.00 | 60,000.00 | 59,100.00 | 59,300.00 | 53,127.33 | 17,202 |
| 2024-02-26 | 60,500.00 | 60,500.00 | 59,000.00 | 60,500.00 | 54,202.41 | 39,700 |
| 2024-02-23 | 60,500.00 | 61,700.00 | 59,000.00 | 60,500.00 | 54,202.41 | 33,101 |
| 2024-02-22 | 59,700.00 | 62,500.00 | 59,700.00 | 61,500.00 | 55,098.32 | 60,595 |
| 2024-02-21 | 57,900.00 | 59,600.00 | 57,000.00 | 59,200.00 | 53,037.73 | 110,200 |
| 2024-02-20 | 58,300.00 | 58,800.00 | 57,100.00 | 57,400.00 | 51,425.10 | 37,307 |
| 2024-02-19 | 58,400.00 | 59,100.00 | 57,400.00 | 58,300.00 | 52,231.42 | 47,330 |
| 2024-02-16 | 58,400.00 | 60,000.00 | 58,400.00 | 58,400.00 | 52,321.01 | 58,013 |
| 2024-02-15 | 61,800.00 | 61,900.00 | 58,400.00 | 58,400.00 | 52,321.01 | 30,801 |
| 2024-02-07 | 60,600.00 | 62,000.00 | 60,300.00 | 61,100.00 | 54,739.96 | 12,628 |
| 2024-02-06 | 63,000.00 | 63,000.00 | 60,400.00 | 61,000.00 | 54,650.37 | 18,600 |
| 2024-02-05 | 59,000.00 | 62,800.00 | 59,000.00 | 61,100.00 | 54,739.96 | 64,860 |
| 2024-02-02 | 59,300.00 | 61,500.00 | 58,700.00 | 59,800.00 | 53,575.28 | 71,997 |
| 2024-02-01 | 63,800.00 | 63,800.00 | 58,600.00 | 58,600.00 | 52,500.19 | 118,307 |
| 2024-01-31 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 51,962.65 | 39,121 |
| 2024-01-30 | 52,800.00 | 52,800.00 | 51,000.00 | 52,800.00 | 47,303.93 | 158,012 |
| 2024-01-29 | 43,800.00 | 48,000.00 | 43,800.00 | 48,000.00 | 43,003.57 | 54,123 |
| 2024-01-26 | 43,000.00 | 43,800.00 | 43,000.00 | 43,700.00 | 39,151.17 | 14,413 |
| 2024-01-25 | 44,000.00 | 44,000.00 | 42,600.00 | 43,700.00 | 39,151.17 | 1,802 |
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.