Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	39,600.00	39,600.00	38,100.00	38,800.00	34,761.22	14,021
2023-08-03	39,300.00	40,900.00	39,200.00	40,900.00	36,642.62	14,832
2023-08-02	44,500.00	44,500.00	40,300.00	41,800.00	37,448.94	28,514
2023-08-01	42,300.00	42,300.00	40,000.00	41,900.00	37,538.53	108,823
2023-07-31	38,500.00	38,500.00	38,500.00	38,500.00	34,492.45	27,627
2023-07-28	34,400.00	36,000.00	34,400.00	35,000.00	31,356.77	38,900
2023-07-27	36,000.00	36,000.00	33,400.00	34,400.00	30,819.22	9,600
2023-07-26	36,000.00	36,000.00	34,500.00	35,000.00	31,356.77	32,364
2023-07-25	37,500.00	37,500.00	33,000.00	34,500.00	30,908.81	16,800
2023-07-24	35,600.00	35,600.00	32,600.00	34,500.00	30,908.81	74,704
2023-07-21	32,400.00	32,400.00	32,000.00	32,400.00	29,027.41	47,400
2023-07-20	28,000.00	29,500.00	28,000.00	29,500.00	26,429.28	36,557
2023-07-18	27,000.00	27,000.00	26,400.00	26,900.00	24,099.92	1,200
2023-07-17	27,500.00	27,500.00	26,700.00	26,800.00	24,010.33	2,200
2023-07-14	27,500.00	27,500.00	27,000.00	27,200.00	24,368.69	1,601
2023-07-13	26,600.00	27,500.00	26,600.00	27,500.00	24,637.46	5,600
2023-07-12	26,800.00	26,800.00	26,500.00	26,700.00	23,920.73	1,700
2023-07-11	26,500.00	27,000.00	26,500.00	26,900.00	24,099.92	20,300
2023-07-10	27,200.00	27,200.00	26,900.00	26,900.00	24,099.92	600
2023-07-07	26,000.00	26,900.00	25,600.00	26,900.00	24,099.92	10,200
2023-07-06	27,500.00	27,500.00	26,600.00	27,000.00	24,189.51	500
2023-07-05	27,200.00	27,200.00	26,800.00	27,100.00	24,279.10	10,500
2023-07-04	27,200.00	27,200.00	26,700.00	27,000.00	24,189.51	3,500
2023-07-03	26,800.00	28,000.00	26,700.00	27,200.00	24,368.69	12,503
2023-06-30	26,600.00	26,800.00	26,200.00	26,800.00	24,010.33	6,300
2023-06-29	26,900.00	26,900.00	26,200.00	26,600.00	23,831.14	6,442
2023-06-28	26,600.00	26,900.00	26,200.00	26,500.00	23,741.55	1,600
2023-06-27	26,900.00	26,900.00	26,900.00	26,900.00	24,099.92	200
2023-06-26	26,300.00	26,600.00	26,200.00	26,600.00	23,831.14	800
2023-06-23	27,000.00	27,400.00	26,300.00	26,900.00	24,099.92	706
2023-06-22	27,500.00	27,500.00	26,100.00	26,600.00	23,831.14	3,095
2023-06-21	26,000.00	26,800.00	26,000.00	26,800.00	24,010.33	1,300
2023-06-20	26,300.00	26,900.00	26,000.00	26,000.00	23,293.60	3,400
2023-06-19	26,600.00	27,500.00	26,300.00	26,300.00	23,562.37	16,466
2023-06-16	27,300.00	28,800.00	26,600.00	27,400.00	24,547.87	5,420
2023-06-15	27,500.00	27,500.00	26,300.00	26,700.00	23,920.73	19,305
2023-06-14	26,300.00	28,600.00	26,300.00	26,800.00	24,010.33	18,920
2023-06-13	26,000.00	26,200.00	25,800.00	26,100.00	23,383.19	20,000
2023-06-12	25,500.00	26,000.00	25,500.00	25,800.00	23,114.42	4,316
2023-06-09	25,300.00	25,800.00	25,300.00	25,500.00	22,845.65	3,250
2023-06-08	26,100.00	26,100.00	25,000.00	25,100.00	22,487.28	30,400
2023-06-07	26,200.00	26,200.00	25,800.00	25,800.00	23,114.42	2,800
2023-06-06	26,800.00	27,400.00	25,800.00	26,200.00	23,472.78	8,701
2023-06-05	26,800.00	26,800.00	25,800.00	26,100.00	23,383.19	27,678
2023-06-02	26,900.00	26,900.00	25,700.00	25,800.00	23,114.42	14,600
2023-06-01	27,000.00	27,000.00	25,600.00	25,700.00	23,024.83	4,700
2023-05-31	26,000.00	28,600.00	25,900.00	25,900.00	23,204.01	13,500
2023-05-30	27,100.00	27,100.00	26,000.00	26,000.00	23,293.60	7,800
2023-05-29	27,100.00	28,900.00	27,100.00	28,000.00	23,293.60	37,700
2023-05-26	27,800.00	28,300.00	27,100.00	27,100.00	22,544.88	1,105
2023-05-25	29,300.00	29,300.00	27,800.00	27,800.00	23,127.22	1,400
2023-05-24	29,300.00	29,300.00	29,300.00	29,300.00	24,375.09	301
2023-05-23	30,200.00	30,200.00	27,500.00	27,900.00	23,210.41	3,200
2023-05-22	27,100.00	28,300.00	27,100.00	28,100.00	23,376.79	1,700
2023-05-19	26,600.00	27,900.00	26,500.00	27,200.00	22,628.07	16,400
2023-05-18	27,000.00	27,000.00	26,900.00	26,900.00	22,378.49	1,200
2023-05-17	26,800.00	26,800.00	26,800.00	26,800.00	22,295.30	2,400
2023-05-15	26,800.00	26,800.00	26,800.00	26,800.00	22,295.30	1,500
2023-05-12	26,800.00	27,200.00	26,800.00	26,800.00	22,295.30	12,800
2023-05-11	26,800.00	26,800.00	26,300.00	26,800.00	22,295.30	5,300

← NewerPage 14 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.