Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26,000.00	27,800.00	25,700.00	26,900.00	22,378.49	15,400
2023-02-07	26,000.00	26,200.00	25,600.00	25,600.00	21,297.01	9,400
2023-02-06	27,000.00	27,000.00	25,300.00	26,200.00	21,796.15	20,400
2023-02-03	27,500.00	27,500.00	26,100.00	26,100.00	21,712.96	15,100
2023-02-02	26,600.00	28,000.00	26,600.00	28,000.00	23,293.60	15,700
2023-02-01	31,000.00	31,000.00	27,000.00	27,300.00	22,711.26	22,900
2023-01-31	28,600.00	28,600.00	27,300.00	28,300.00	23,543.17	114,570
2023-01-30	24,400.00	26,500.00	24,300.00	26,000.00	21,629.77	21,200
2023-01-27	23,000.00	24,200.00	23,000.00	24,200.00	20,132.33	76,300
2023-01-19	21,500.00	22,000.00	21,000.00	22,000.00	18,302.11	5,100
2023-01-18	21,500.00	21,600.00	21,500.00	21,500.00	17,886.16	41,900
2023-01-17	21,600.00	21,600.00	21,600.00	21,600.00	17,969.35	210
2023-01-16	23,600.00	23,600.00	19,800.00	19,800.00	16,471.90	20,800
2023-01-13	18,700.00	21,700.00	18,700.00	21,700.00	18,052.54	9,310
2023-01-10	19,000.00	19,800.00	19,000.00	19,800.00	16,471.90	1,480
2023-01-06	19,000.00	19,000.00	19,000.00	19,000.00	15,806.37	100
2023-01-05	18,900.00	21,000.00	18,900.00	21,000.00	17,470.20	2,000
2023-01-03	20,300.00	20,800.00	20,200.00	20,800.00	17,303.82	3,000
2022-12-30	20,900.00	22,400.00	20,900.00	22,400.00	18,634.88	300
2022-12-29	20,600.00	20,600.00	20,600.00	20,600.00	17,137.43	100
2022-12-28	20,100.00	20,600.00	18,800.00	20,600.00	17,137.43	3,201
2022-12-27	17,000.00	18,800.00	17,000.00	18,800.00	15,639.99	4,560
2022-12-26	16,800.00	17,900.00	16,800.00	17,100.00	14,225.73	3,010
2022-12-23	17,000.00	17,000.00	17,000.00	17,000.00	14,142.54	500
2022-12-22	17,500.00	17,500.00	17,000.00	17,000.00	14,142.54	600
2022-12-21	17,900.00	17,900.00	17,500.00	17,500.00	14,558.50	200
2022-12-20	18,200.00	18,800.00	17,600.00	18,800.00	15,639.99	5,500
2022-12-19	18,900.00	19,700.00	18,100.00	18,100.00	15,057.65	3,600
2022-12-16	17,100.00	18,800.00	15,800.00	18,800.00	15,639.99	7,920
2022-12-15	17,100.00	17,100.00	17,100.00	17,100.00	14,225.73	100
2022-12-14	17,100.00	18,900.00	17,100.00	18,900.00	15,723.18	743
2022-12-12	19,400.00	19,400.00	18,900.00	18,900.00	15,723.18	3,200
2022-12-09	18,500.00	18,900.00	18,000.00	18,900.00	15,723.18	1,201
2022-12-08	18,500.00	18,500.00	18,500.00	18,500.00	15,390.41	149
2022-12-06	19,600.00	20,500.00	19,600.00	20,500.00	17,054.24	600
2022-12-05	18,900.00	19,000.00	18,900.00	19,000.00	15,806.37	200
2022-12-01	19,100.00	19,800.00	19,100.00	19,800.00	16,471.90	1,010
2022-11-30	18,100.00	19,100.00	16,400.00	19,000.00	15,806.37	2,200
2022-11-29	20,500.00	20,500.00	18,000.00	18,000.00	14,974.46	5,000
2022-11-28	20,500.00	20,500.00	17,300.00	20,000.00	16,638.29	500
2022-11-25	19,200.00	19,200.00	19,200.00	19,200.00	15,972.75	700
2022-11-24	19,200.00	19,200.00	19,200.00	19,200.00	15,972.75	118
2022-11-23	19,400.00	19,400.00	17,500.00	17,500.00	14,558.50	300
2022-11-22	16,600.00	19,400.00	16,600.00	19,400.00	16,139.14	1,300
2022-11-21	18,400.00	18,400.00	18,400.00	18,400.00	15,307.22	100
2022-11-18	17,000.00	17,000.00	16,000.00	16,900.00	14,059.35	3,300
2022-11-17	14,500.00	15,600.00	14,500.00	15,600.00	12,977.86	2,800
2022-11-16	14,000.00	14,500.00	14,000.00	14,500.00	12,062.76	4,320
2022-11-15	14,000.00	14,000.00	14,000.00	14,000.00	11,646.80	300
2022-11-14	14,000.00	14,000.00	13,800.00	14,000.00	11,646.80	7,600
2022-11-11	15,000.00	15,000.00	13,900.00	14,000.00	11,646.80	5,300
2022-11-10	14,000.00	14,000.00	13,900.00	14,000.00	11,646.80	4,500
2022-11-09	13,000.00	15,000.00	13,000.00	14,000.00	11,646.80	20,702
2022-11-08	15,500.00	15,500.00	14,200.00	14,200.00	11,813.18	15,210
2022-11-07	18,100.00	18,100.00	15,500.00	15,700.00	13,061.05	9,200
2022-11-04	16,100.00	17,200.00	15,600.00	17,200.00	14,308.93	6,100
2022-11-03	17,700.00	18,700.00	17,300.00	17,300.00	14,392.12	1,400
2022-11-02	19,900.00	19,900.00	18,900.00	18,900.00	15,723.18	4,100
2022-11-01	18,500.00	19,000.00	17,100.00	19,000.00	15,806.37	12,700
2022-10-31	20,100.00	20,400.00	19,000.00	19,000.00	15,806.37	17,800

← NewerPage 16 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.