Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	29,400.00	29,400.00	24,200.00	24,200.00	20,132.33	65,181
2022-07-28	25,100.00	26,800.00	25,100.00	26,800.00	22,295.30	56,000
2022-07-27	22,000.00	24,400.00	22,000.00	24,400.00	20,298.71	42,500
2022-07-26	21,200.00	22,400.00	21,000.00	22,200.00	18,468.50	19,228
2022-07-25	20,000.00	21,300.00	20,000.00	21,200.00	17,636.58	17,700
2022-07-22	20,100.00	20,500.00	20,000.00	20,000.00	16,638.29	5,600
2022-07-21	20,900.00	20,900.00	19,900.00	19,900.00	16,555.09	16,965
2022-07-18	22,000.00	22,000.00	21,000.00	21,000.00	17,470.20	200
2022-07-14	20,300.00	20,300.00	20,300.00	20,300.00	16,887.86	100
2022-07-13	20,000.00	20,700.00	18,800.00	20,700.00	17,220.63	8,000
2022-07-12	18,700.00	20,000.00	18,700.00	20,000.00	16,638.29	836
2022-07-11	18,800.00	18,800.00	18,800.00	18,800.00	15,639.99	100
2022-07-08	17,900.00	18,400.00	17,900.00	18,400.00	15,307.22	4,200
2022-07-07	18,400.00	18,400.00	18,400.00	18,400.00	15,307.22	100
2022-07-06	18,700.00	18,700.00	18,200.00	18,200.00	15,140.84	5,400
2022-07-05	18,600.00	18,600.00	18,000.00	18,300.00	15,224.03	8,678
2022-07-04	18,700.00	18,700.00	18,300.00	18,600.00	15,473.61	5,500
2022-07-01	18,600.00	18,800.00	18,100.00	18,100.00	15,057.65	3,900
2022-06-30	19,500.00	19,500.00	19,500.00	19,500.00	16,222.33	1,208
2022-06-29	19,200.00	20,300.00	19,200.00	20,300.00	16,887.86	3,500
2022-06-28	19,400.00	19,400.00	17,500.00	19,400.00	16,139.14	11,292
2022-06-27	18,800.00	19,400.00	18,800.00	19,400.00	16,139.14	700
2022-06-24	18,500.00	18,900.00	18,300.00	18,900.00	15,723.18	600
2022-06-23	18,000.00	18,000.00	18,000.00	18,000.00	14,974.46	3,800
2022-06-22	18,500.00	18,600.00	18,000.00	18,000.00	14,974.46	3,000
2022-06-21	17,600.00	19,000.00	17,600.00	18,500.00	15,390.41	1,200
2022-06-20	20,200.00	20,200.00	18,000.00	18,500.00	15,390.41	1,100
2022-06-17	19,000.00	19,000.00	19,000.00	19,000.00	15,806.37	900
2022-06-16	20,000.00	20,000.00	19,100.00	19,300.00	16,055.95	6,000
2022-06-15	18,800.00	20,900.00	18,600.00	20,600.00	17,137.43	6,400
2022-06-14	20,100.00	20,500.00	19,300.00	19,500.00	16,222.33	6,100
2022-06-13	20,200.00	20,500.00	20,000.00	20,100.00	16,721.48	11,400
2022-06-10	20,600.00	21,100.00	20,600.00	20,800.00	17,303.82	8,300
2022-06-09	20,200.00	20,800.00	20,200.00	20,800.00	17,303.82	8,600
2022-06-08	20,300.00	20,800.00	20,300.00	20,800.00	17,303.82	1,100
2022-06-07	20,800.00	20,800.00	20,100.00	20,200.00	16,804.67	5,600
2022-06-06	20,500.00	21,900.00	20,500.00	20,800.00	17,303.82	11,700
2022-06-03	21,900.00	21,900.00	21,900.00	21,900.00	18,218.92	100
2022-06-02	21,900.00	22,200.00	21,000.00	21,900.00	18,218.92	9,500
2022-06-01	21,200.00	22,200.00	21,200.00	21,900.00	18,218.92	26,400
2022-05-31	20,600.00	21,200.00	19,800.00	21,200.00	17,636.58	1,000
2022-05-30	20,100.00	20,600.00	20,100.00	20,600.00	17,137.43	1,700
2022-05-27	21,600.00	22,600.00	21,600.00	22,100.00	17,137.43	6,609
2022-05-26	21,500.00	21,900.00	21,500.00	21,600.00	16,749.71	10,800
2022-05-25	21,000.00	21,600.00	20,900.00	21,500.00	16,672.16	7,900
2022-05-24	20,900.00	21,000.00	20,800.00	21,000.00	16,284.44	1,800
2022-05-23	21,400.00	21,400.00	20,600.00	21,000.00	16,284.44	6,000
2022-05-20	20,900.00	21,400.00	20,600.00	21,400.00	16,594.62	5,700
2022-05-19	20,000.00	22,600.00	20,000.00	20,900.00	16,206.89	2,600
2022-05-18	20,900.00	20,900.00	19,100.00	20,900.00	16,206.89	6,200
2022-05-17	20,200.00	21,000.00	20,200.00	21,000.00	16,284.44	5,100
2022-05-16	20,500.00	20,600.00	19,400.00	19,400.00	15,043.72	7,300
2022-05-13	20,200.00	20,500.00	19,800.00	20,500.00	15,896.71	4,100
2022-05-12	21,000.00	21,000.00	20,100.00	20,200.00	15,664.08	1,900
2022-05-11	21,200.00	21,200.00	21,200.00	21,200.00	16,439.53	200
2022-05-10	21,200.00	21,200.00	20,000.00	21,000.00	16,284.44	14,920
2022-05-09	21,400.00	21,400.00	20,200.00	20,400.00	15,819.17	10,800
2022-05-06	22,700.00	22,700.00	22,000.00	22,000.00	17,059.89	11,600
2022-05-05	22,800.00	23,000.00	22,000.00	22,800.00	17,680.25	15,100
2022-05-04	22,000.00	22,500.00	21,800.00	22,200.00	17,214.98	18,200

← NewerPage 18 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.