Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	26,600.00	26,900.00	26,300.00	26,800.00	22,295.30	5,500
2023-05-09	26,700.00	27,300.00	26,600.00	27,300.00	22,711.26	15,000
2023-05-08	27,000.00	27,000.00	26,500.00	26,500.00	22,045.73	900
2023-05-05	27,000.00	27,000.00	27,000.00	27,000.00	22,461.69	3,169
2023-05-04	27,500.00	27,500.00	27,500.00	27,500.00	22,877.64	1,005
2023-04-28	26,300.00	29,000.00	26,000.00	28,800.00	23,959.13	16,300
2023-04-27	27,000.00	27,000.00	27,000.00	27,000.00	22,461.69	3,400
2023-04-26	27,000.00	27,400.00	27,000.00	27,400.00	22,794.45	4,564
2023-04-25	27,100.00	27,100.00	27,000.00	27,000.00	22,461.69	3,000
2023-04-24	26,400.00	27,100.00	25,000.00	27,100.00	22,544.88	7,604
2023-04-21	27,100.00	27,100.00	27,100.00	27,100.00	22,544.88	210
2023-04-19	27,000.00	28,300.00	27,000.00	27,900.00	23,210.41	16,467
2023-04-18	27,000.00	27,100.00	27,000.00	27,000.00	22,461.69	8,602
2023-04-17	26,000.00	27,000.00	26,000.00	27,000.00	22,461.69	20,000
2023-04-14	28,000.00	28,000.00	26,000.00	26,000.00	21,629.77	5,800
2023-04-13	27,000.00	28,900.00	27,000.00	27,500.00	22,877.64	17,602
2023-04-12	25,700.00	27,000.00	25,200.00	27,000.00	22,461.69	32,406
2023-04-11	25,000.00	25,300.00	25,000.00	25,300.00	21,047.43	9,704
2023-04-10	25,400.00	25,900.00	23,000.00	23,000.00	19,134.03	15,504
2023-04-07	25,200.00	25,400.00	25,200.00	25,400.00	21,130.62	2,900
2023-04-06	25,700.00	25,700.00	25,300.00	25,400.00	21,130.62	3,605
2023-04-05	25,500.00	25,500.00	25,300.00	25,500.00	21,213.81	3,761
2023-04-04	24,600.00	26,400.00	24,600.00	25,900.00	21,546.58	7,100
2023-04-03	25,600.00	25,600.00	24,600.00	24,600.00	20,465.09	6,700
2023-03-31	25,600.00	25,800.00	25,100.00	25,700.00	21,380.20	2,900
2023-03-30	25,700.00	26,000.00	25,600.00	26,000.00	21,629.77	5,404
2023-03-29	26,000.00	26,000.00	25,500.00	25,600.00	21,297.01	4,404
2023-03-28	27,900.00	27,900.00	25,800.00	26,800.00	22,295.30	11,500
2023-03-27	28,200.00	28,200.00	25,500.00	26,800.00	22,295.30	20,806
2023-03-24	26,000.00	28,400.00	26,000.00	28,200.00	23,459.98	33,100
2023-03-23	25,500.00	26,700.00	25,500.00	25,900.00	21,546.58	12,000
2023-03-22	25,000.00	25,500.00	25,000.00	25,500.00	21,213.81	200
2023-03-21	25,400.00	25,400.00	25,000.00	25,200.00	20,964.24	2,004
2023-03-20	24,900.00	25,500.00	24,800.00	24,800.00	20,631.47	3,400
2023-03-17	24,900.00	24,900.00	24,900.00	24,900.00	20,714.67	5,500
2023-03-16	25,600.00	25,800.00	24,600.00	24,600.00	20,465.09	1,100
2023-03-15	26,100.00	26,100.00	25,100.00	25,600.00	21,297.01	2,000
2023-03-14	24,500.00	25,100.00	24,000.00	25,100.00	20,881.05	23,476
2023-03-13	25,400.00	25,600.00	22,900.00	22,900.00	19,050.84	11,600
2023-03-10	25,400.00	25,400.00	25,400.00	25,400.00	21,130.62	800
2023-03-09	25,600.00	25,600.00	25,600.00	25,600.00	21,297.01	4,000
2023-03-08	25,300.00	25,500.00	25,300.00	25,500.00	21,213.81	5,100
2023-03-07	25,000.00	25,400.00	25,000.00	25,300.00	21,047.43	13,700
2023-03-06	25,400.00	25,400.00	25,400.00	25,400.00	21,130.62	900
2023-03-03	25,400.00	25,400.00	25,000.00	25,400.00	21,130.62	12,500
2023-03-01	25,000.00	25,500.00	24,900.00	25,500.00	21,213.81	5,600
2023-02-28	25,200.00	25,200.00	25,000.00	25,000.00	20,797.86	13,400
2023-02-27	25,500.00	26,000.00	25,200.00	25,200.00	20,964.24	14,500
2023-02-24	26,100.00	26,100.00	25,500.00	25,500.00	21,213.81	7,800
2023-02-23	26,100.00	26,100.00	26,000.00	26,100.00	21,712.96	4,100
2023-02-22	25,600.00	26,500.00	25,600.00	26,400.00	21,962.54	12,200
2023-02-21	25,700.00	25,700.00	25,500.00	25,700.00	21,380.20	4,000
2023-02-20	26,800.00	26,800.00	25,700.00	25,700.00	21,380.20	9,100
2023-02-17	25,900.00	26,400.00	25,900.00	26,400.00	21,962.54	8,200
2023-02-16	25,200.00	26,000.00	25,100.00	25,900.00	21,546.58	7,800
2023-02-15	25,000.00	26,000.00	25,000.00	25,800.00	21,463.39	5,502
2023-02-14	25,900.00	26,000.00	25,000.00	26,000.00	21,629.77	2,900
2023-02-13	25,900.00	26,000.00	24,200.00	25,000.00	20,797.86	23,400
2023-02-10	26,900.00	27,000.00	25,500.00	26,000.00	21,629.77	12,700
2023-02-09	26,900.00	27,400.00	26,800.00	27,000.00	22,461.69	7,000

← NewerPage 15 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.