Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	44,000.00	44,400.00	42,500.00	43,400.00	38,882.39	8,900
2024-01-23	43,600.00	43,700.00	43,000.00	43,700.00	39,151.17	1,200
2024-01-22	44,500.00	45,000.00	43,600.00	43,600.00	39,061.57	15,900
2024-01-19	43,000.00	44,800.00	43,000.00	44,000.00	39,419.94	11,063
2024-01-18	43,500.00	43,500.00	43,000.00	43,400.00	38,882.39	3,142
2024-01-17	42,900.00	43,400.00	42,500.00	43,300.00	38,792.80	13,500
2024-01-16	42,800.00	43,200.00	42,200.00	42,900.00	38,434.44	10,000
2024-01-15	41,700.00	45,500.00	41,600.00	42,800.00	38,344.85	13,911
2024-01-12	41,900.00	42,000.00	41,400.00	41,700.00	37,359.35	3,700
2024-01-11	42,000.00	42,000.00	41,300.00	41,900.00	37,538.53	5,200
2024-01-10	41,200.00	42,100.00	41,000.00	42,000.00	37,628.12	7,000
2024-01-09	42,400.00	42,500.00	41,000.00	42,200.00	37,807.30	49,270
2024-01-08	41,800.00	42,500.00	41,800.00	42,000.00	37,628.12	12,378
2024-01-05	41,800.00	41,900.00	41,500.00	41,500.00	37,180.17	4,810
2024-01-04	42,200.00	42,200.00	41,500.00	41,500.00	37,180.17	12,824
2024-01-03	42,400.00	42,900.00	42,100.00	42,400.00	37,986.49	8,005
2024-01-02	41,300.00	42,500.00	41,200.00	42,400.00	37,986.49	26,900
2023-12-29	41,200.00	41,800.00	41,000.00	41,200.00	36,911.40	21,214
2023-12-28	41,100.00	41,400.00	41,100.00	41,200.00	36,911.40	2,000
2023-12-27	40,800.00	41,200.00	40,800.00	41,100.00	36,821.81	11,000
2023-12-26	40,800.00	40,800.00	40,500.00	40,700.00	36,463.44	1,000
2023-12-25	40,900.00	40,900.00	40,000.00	40,400.00	36,194.67	14,978
2023-12-22	40,700.00	40,700.00	40,300.00	40,600.00	36,373.85	1,000
2023-12-21	40,400.00	40,500.00	40,100.00	40,200.00	36,015.49	11,050
2023-12-20	40,500.00	40,500.00	40,000.00	40,400.00	36,194.67	850
2023-12-19	39,800.00	40,800.00	38,600.00	40,800.00	36,553.03	9,103
2023-12-18	41,000.00	41,000.00	40,000.00	40,100.00	35,925.90	5,037
2023-12-15	40,600.00	40,600.00	40,600.00	40,600.00	36,373.85	3,500
2023-12-14	41,500.00	42,000.00	40,400.00	41,300.00	37,000.99	2,800
2023-12-13	40,800.00	41,400.00	40,800.00	40,900.00	36,642.62	5,300
2023-12-12	41,600.00	41,600.00	40,800.00	40,800.00	36,553.03	200
2023-12-11	40,700.00	41,400.00	40,700.00	41,400.00	37,090.58	204
2023-12-08	41,500.00	43,700.00	41,000.00	41,800.00	37,448.94	16,100
2023-12-07	42,000.00	42,800.00	41,000.00	41,300.00	37,000.99	23,952
2023-12-06	42,800.00	42,800.00	42,800.00	42,800.00	38,344.85	101
2023-12-05	43,000.00	43,400.00	42,000.00	42,700.00	38,255.26	34,031
2023-12-04	43,000.00	44,000.00	43,000.00	43,500.00	38,971.98	26,800
2023-12-01	44,500.00	45,900.00	43,400.00	43,900.00	39,330.35	4,802
2023-11-30	44,000.00	44,400.00	43,000.00	43,900.00	39,330.35	41,347
2023-11-29	43,000.00	43,900.00	43,000.00	43,000.00	38,524.03	23,706
2023-11-28	43,000.00	43,000.00	42,500.00	43,000.00	38,524.03	610
2023-11-27	43,000.00	45,000.00	42,300.00	43,400.00	38,882.39	4,700
2023-11-24	44,400.00	44,400.00	42,100.00	43,500.00	38,971.98	7,234
2023-11-23	43,500.00	45,100.00	43,500.00	44,400.00	39,778.30	18,003
2023-11-22	42,000.00	44,500.00	42,000.00	43,800.00	39,240.76	45,310
2023-11-21	41,400.00	43,600.00	41,000.00	42,200.00	37,807.30	30,125
2023-11-20	41,400.00	41,400.00	40,000.00	40,900.00	36,642.62	4,737
2023-11-17	40,500.00	41,500.00	39,900.00	40,600.00	36,373.85	26,500
2023-11-16	41,400.00	41,400.00	39,900.00	40,000.00	35,836.31	13,048
2023-11-15	41,000.00	42,500.00	40,300.00	40,500.00	36,284.26	8,624
2023-11-14	40,500.00	41,000.00	39,900.00	40,500.00	36,284.26	22,058
2023-11-13	39,400.00	41,000.00	38,900.00	40,500.00	36,284.26	25,504
2023-11-10	39,000.00	39,500.00	38,400.00	39,200.00	35,119.58	22,800
2023-11-09	39,000.00	39,400.00	38,000.00	39,000.00	34,940.40	34,001
2023-11-08	37,600.00	38,600.00	37,400.00	38,100.00	34,134.08	4,470
2023-11-07	38,500.00	39,300.00	37,900.00	37,900.00	33,954.90	900
2023-11-06	38,700.00	39,800.00	38,500.00	39,000.00	34,940.40	1,200
2023-11-03	39,900.00	39,900.00	37,800.00	38,700.00	34,671.63	18,800
2023-11-02	37,200.00	39,500.00	37,000.00	39,300.00	35,209.17	33,000
2023-11-01	37,400.00	37,600.00	36,900.00	37,600.00	33,686.13	7,105

← NewerPage 12 of 21 · 1,210 trading daysOlder →

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.