Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	37,900.00	38,500.00	37,500.00	37,900.00	33,954.90	17,114
2023-10-30	38,000.00	39,000.00	37,900.00	37,900.00	33,954.90	6,305
2023-10-27	38,000.00	39,000.00	38,000.00	38,000.00	34,044.49	4,310
2023-10-26	40,400.00	40,400.00	37,100.00	39,800.00	35,657.13	23,915
2023-10-25	40,000.00	40,800.00	39,800.00	39,800.00	35,657.13	3,100
2023-10-24	40,500.00	40,800.00	40,000.00	40,800.00	36,553.03	15,810
2023-10-23	41,000.00	42,700.00	39,900.00	40,500.00	36,284.26	12,710
2023-10-20	40,900.00	40,900.00	39,000.00	39,900.00	35,746.72	3,700
2023-10-19	40,500.00	40,500.00	39,400.00	39,400.00	35,298.76	10,424
2023-10-18	40,500.00	41,000.00	40,000.00	40,900.00	36,642.62	9,501
2023-10-17	40,700.00	41,400.00	40,600.00	41,300.00	37,000.99	2,741
2023-10-16	41,900.00	41,900.00	40,300.00	41,100.00	36,821.81	16,600
2023-10-13	40,800.00	42,000.00	39,800.00	41,900.00	37,538.53	18,036
2023-10-12	41,000.00	41,500.00	40,800.00	41,500.00	37,180.17	8,700
2023-10-11	41,000.00	42,000.00	40,800.00	42,000.00	37,628.12	5,606
2023-10-10	41,000.00	42,800.00	40,700.00	41,000.00	36,732.21	31,600
2023-10-09	40,500.00	41,600.00	40,000.00	41,000.00	36,732.21	6,174
2023-10-06	41,200.00	42,000.00	40,000.00	41,800.00	37,448.94	9,876
2023-10-05	38,800.00	41,500.00	38,800.00	41,200.00	36,911.40	53,382
2023-10-04	38,800.00	38,900.00	38,800.00	38,900.00	34,850.81	5,500
2023-10-03	38,900.00	38,900.00	38,200.00	38,900.00	34,850.81	1,400
2023-10-02	37,500.00	40,800.00	37,500.00	38,800.00	34,761.22	27,921
2023-09-29	37,600.00	37,600.00	37,000.00	37,500.00	33,596.54	7,400
2023-09-28	38,400.00	38,400.00	37,600.00	37,700.00	33,775.72	10,100
2023-09-27	37,100.00	37,700.00	37,100.00	37,700.00	33,775.72	6,600
2023-09-26	38,000.00	38,500.00	37,000.00	37,700.00	33,775.72	24,100
2023-09-25	38,500.00	39,400.00	38,200.00	38,500.00	34,492.45	818
2023-09-22	38,800.00	38,800.00	38,100.00	38,800.00	34,761.22	3,200
2023-09-21	38,500.00	39,400.00	38,500.00	39,300.00	35,209.17	700
2023-09-20	39,500.00	39,500.00	38,300.00	38,400.00	34,402.85	660
2023-09-19	40,000.00	40,000.00	37,100.00	39,200.00	35,119.58	26,710
2023-09-18	39,800.00	40,000.00	39,300.00	39,300.00	35,209.17	8,300
2023-09-15	39,000.00	39,800.00	39,000.00	39,800.00	35,657.13	8,000
2023-09-14	39,000.00	40,000.00	39,000.00	40,000.00	35,836.31	3,607
2023-09-13	39,200.00	40,500.00	38,000.00	40,500.00	36,284.26	6,700
2023-09-12	40,000.00	40,500.00	40,000.00	40,500.00	36,284.26	733
2023-09-11	40,000.00	41,000.00	39,000.00	40,500.00	36,284.26	8,527
2023-09-08	41,000.00	41,500.00	40,000.00	41,400.00	37,090.58	826
2023-09-07	39,300.00	43,000.00	39,300.00	40,900.00	36,642.62	34,133
2023-09-06	39,000.00	39,300.00	38,900.00	39,300.00	35,209.17	6,200
2023-09-05	39,800.00	39,800.00	38,500.00	39,000.00	34,940.40	800
2023-08-31	38,600.00	39,400.00	38,400.00	39,400.00	35,298.76	13,800
2023-08-30	37,200.00	38,400.00	37,000.00	38,400.00	34,402.85	10,300
2023-08-29	37,000.00	38,000.00	37,000.00	38,000.00	34,044.49	4,500
2023-08-28	37,700.00	37,800.00	37,500.00	37,800.00	33,865.31	1,800
2023-08-25	38,400.00	38,400.00	37,100.00	37,900.00	33,954.90	3,000
2023-08-24	38,900.00	38,900.00	37,200.00	37,400.00	33,506.95	8,100
2023-08-23	37,000.00	37,800.00	37,000.00	37,100.00	33,238.17	4,500
2023-08-22	39,900.00	39,900.00	36,700.00	38,100.00	34,134.08	2,403
2023-08-21	35,600.00	37,900.00	35,600.00	37,900.00	33,954.90	7,622
2023-08-18	39,000.00	39,000.00	35,100.00	35,600.00	31,894.31	42,710
2023-08-17	39,400.00	39,400.00	39,000.00	39,000.00	34,940.40	210
2023-08-16	38,000.00	39,000.00	37,600.00	38,800.00	34,761.22	17,698
2023-08-15	38,400.00	38,800.00	38,000.00	38,000.00	34,044.49	13,115
2023-08-14	39,000.00	39,200.00	38,400.00	38,400.00	34,402.85	14,510
2023-08-11	39,700.00	39,800.00	39,000.00	39,000.00	34,940.40	8,526
2023-08-10	41,500.00	41,500.00	40,100.00	40,100.00	35,925.90	8,600
2023-08-09	41,500.00	42,000.00	40,300.00	40,900.00	36,642.62	12,221
2023-08-08	38,500.00	42,000.00	38,500.00	40,000.00	35,836.31	32,053
2023-08-07	38,800.00	38,800.00	37,300.00	38,200.00	34,223.67	24,700

← NewerPage 13 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.