Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	22,500.00	22,500.00	21,000.00	21,100.00	17,553.39	8,300
2022-10-27	22,800.00	22,800.00	21,700.00	21,700.00	18,052.54	1,600
2022-10-26	21,000.00	21,800.00	21,000.00	21,700.00	18,052.54	1,000
2022-10-25	22,500.00	22,500.00	22,000.00	22,000.00	18,302.11	600
2022-10-24	23,000.00	23,000.00	23,000.00	23,000.00	19,134.03	100
2022-10-21	22,600.00	22,600.00	22,000.00	22,000.00	18,302.11	5,000
2022-10-20	22,400.00	23,900.00	22,400.00	23,800.00	19,799.56	30,100
2022-10-17	22,400.00	22,400.00	22,000.00	22,400.00	18,634.88	3,000
2022-10-14	23,000.00	23,000.00	22,400.00	22,400.00	18,634.88	5,900
2022-10-12	22,400.00	22,400.00	22,400.00	22,400.00	18,634.88	2,400
2022-10-11	21,200.00	21,400.00	21,000.00	21,000.00	17,470.20	13,300
2022-10-10	22,500.00	22,800.00	22,500.00	22,800.00	18,967.65	2,100
2022-10-07	21,500.00	22,300.00	21,500.00	22,300.00	18,551.69	2,200
2022-10-06	23,300.00	23,300.00	22,200.00	22,300.00	18,551.69	3,100
2022-10-05	22,200.00	23,300.00	21,000.00	23,300.00	19,383.60	4,404
2022-10-04	22,200.00	22,200.00	22,100.00	22,100.00	18,385.31	5,200
2022-10-03	22,100.00	23,100.00	22,100.00	22,100.00	18,385.31	9,103
2022-09-30	23,200.00	24,500.00	22,800.00	23,200.00	19,300.41	10,900
2022-09-29	24,500.00	24,500.00	22,700.00	23,200.00	19,300.41	3,700
2022-09-28	24,600.00	24,600.00	23,800.00	23,800.00	19,799.56	2,300
2022-09-27	25,000.00	25,000.00	25,000.00	25,000.00	20,797.86	2,200
2022-09-26	25,000.00	25,000.00	24,000.00	25,000.00	20,797.86	4,500
2022-09-23	25,500.00	25,700.00	25,500.00	25,500.00	21,213.81	2,900
2022-09-22	24,900.00	26,000.00	24,500.00	25,500.00	21,213.81	7,100
2022-09-21	26,200.00	26,200.00	25,000.00	25,000.00	20,797.86	1,300
2022-09-20	25,900.00	25,900.00	25,900.00	25,900.00	21,546.58	700
2022-09-19	25,500.00	25,500.00	25,000.00	25,000.00	20,797.86	5,900
2022-09-16	26,800.00	26,800.00	26,300.00	26,300.00	21,879.35	3,250
2022-09-15	27,500.00	27,500.00	27,000.00	27,000.00	22,461.69	11,400
2022-09-14	27,000.00	27,300.00	26,500.00	27,000.00	22,461.69	2,900
2022-09-13	27,000.00	27,500.00	26,500.00	27,400.00	22,794.45	2,800
2022-09-12	27,200.00	28,000.00	27,000.00	27,000.00	22,461.69	4,500
2022-09-09	26,900.00	27,200.00	26,900.00	27,200.00	22,628.07	2,400
2022-09-08	27,500.00	27,500.00	26,200.00	27,200.00	22,628.07	9,700
2022-09-07	27,200.00	27,800.00	27,000.00	27,200.00	22,628.07	6,600
2022-09-06	27,600.00	28,600.00	27,300.00	27,500.00	22,877.64	12,100
2022-09-05	27,600.00	27,900.00	27,200.00	27,200.00	22,628.07	10,700
2022-08-31	27,500.00	27,700.00	27,200.00	27,300.00	22,711.26	12,408
2022-08-30	28,000.00	28,000.00	27,300.00	27,500.00	22,877.64	2,200
2022-08-29	27,100.00	27,400.00	26,700.00	27,200.00	22,628.07	23,000
2022-08-26	27,700.00	28,600.00	27,200.00	27,200.00	22,628.07	6,700
2022-08-25	27,600.00	28,000.00	27,200.00	27,200.00	22,628.07	4,100
2022-08-24	28,700.00	28,700.00	27,400.00	27,600.00	22,960.83	15,400
2022-08-23	27,000.00	28,500.00	26,700.00	28,500.00	23,709.56	40,749
2022-08-22	27,300.00	27,800.00	26,900.00	27,000.00	22,461.69	14,500
2022-08-19	27,400.00	28,000.00	27,100.00	27,600.00	22,960.83	18,610
2022-08-18	27,000.00	28,600.00	27,000.00	27,500.00	22,877.64	34,600
2022-08-17	25,200.00	27,400.00	25,100.00	27,000.00	22,461.69	32,710
2022-08-16	24,000.00	25,300.00	24,000.00	25,100.00	20,881.05	33,578
2022-08-15	24,000.00	24,000.00	23,000.00	24,000.00	19,965.94	17,160
2022-08-12	24,100.00	24,200.00	24,100.00	24,100.00	20,049.13	1,500
2022-08-11	24,300.00	24,700.00	24,000.00	24,100.00	20,049.13	8,500
2022-08-10	24,400.00	24,600.00	24,100.00	24,100.00	20,049.13	7,300
2022-08-09	23,500.00	24,400.00	23,500.00	24,400.00	20,298.71	4,600
2022-08-08	24,500.00	24,500.00	23,300.00	23,400.00	19,466.79	17,500
2022-08-05	24,600.00	25,000.00	23,600.00	24,800.00	20,631.47	45,600
2022-08-04	25,500.00	25,800.00	24,500.00	24,600.00	20,465.09	27,500
2022-08-03	24,200.00	26,500.00	24,200.00	25,800.00	21,463.39	16,300
2022-08-02	23,700.00	24,200.00	23,200.00	24,200.00	20,132.33	16,515
2022-08-01	24,200.00	26,600.00	23,000.00	24,000.00	19,965.94	42,519

← NewerPage 17 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.