Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	19,500.00	21,400.00	19,500.00	21,400.00	16,594.62	21,100
2022-04-28	19,500.00	20,600.00	19,500.00	19,500.00	15,121.27	1,600
2022-04-27	19,400.00	20,600.00	19,400.00	19,500.00	15,121.27	15,300
2022-04-26	19,800.00	19,800.00	18,600.00	19,400.00	15,043.72	9,200
2022-04-25	19,700.00	19,700.00	19,000.00	19,000.00	14,733.54	14,900
2022-04-22	17,700.00	21,000.00	17,700.00	20,000.00	15,508.99	26,100
2022-04-21	20,000.00	20,000.00	19,000.00	19,600.00	15,198.81	15,100
2022-04-20	20,200.00	20,200.00	19,800.00	19,800.00	15,353.90	12,300
2022-04-19	20,600.00	20,600.00	20,000.00	20,300.00	15,741.62	8,400
2022-04-18	19,800.00	20,600.00	19,800.00	20,600.00	15,974.26	9,200
2022-04-15	19,700.00	20,800.00	19,700.00	20,600.00	15,974.26	1,200
2022-04-14	20,800.00	21,700.00	20,400.00	20,900.00	16,206.89	5,711
2022-04-13	20,900.00	20,900.00	19,600.00	20,400.00	15,819.17	6,200
2022-04-12	20,500.00	20,500.00	19,400.00	19,700.00	15,276.36	25,400
2022-04-08	22,000.00	22,000.00	20,200.00	20,500.00	15,896.71	13,900
2022-04-07	22,200.00	23,400.00	21,000.00	21,000.00	16,284.44	22,900
2022-04-06	21,500.00	22,300.00	21,400.00	22,300.00	17,292.52	18,135
2022-04-05	21,500.00	21,500.00	21,500.00	21,500.00	16,672.16	10,000
2022-04-04	20,600.00	22,600.00	20,600.00	22,500.00	17,447.61	30,200
2022-04-01	22,900.00	22,900.00	21,300.00	22,600.00	17,525.16	7,100
2022-03-31	20,900.00	22,900.00	20,900.00	22,900.00	17,757.79	22,000
2022-03-30	20,600.00	21,000.00	20,600.00	20,900.00	16,206.89	12,394
2022-03-29	21,500.00	21,500.00	20,500.00	20,500.00	15,896.71	14,000
2022-03-28	21,800.00	21,900.00	20,500.00	21,500.00	16,672.16	1,700
2022-03-25	21,100.00	21,900.00	20,500.00	21,900.00	16,982.34	12,900
2022-03-24	21,400.00	21,400.00	20,800.00	21,400.00	16,594.62	8,926
2022-03-23	22,000.00	22,000.00	21,400.00	21,400.00	16,594.62	2,300
2022-03-22	20,600.00	22,700.00	20,300.00	22,300.00	17,292.52	31,516
2022-03-21	20,000.00	20,700.00	20,000.00	20,700.00	16,051.80	6,926
2022-03-18	20,800.00	20,900.00	20,000.00	20,700.00	16,051.80	15,200
2022-03-17	20,800.00	20,900.00	19,300.00	20,900.00	16,206.89	10,700
2022-03-16	19,700.00	21,200.00	19,700.00	21,000.00	16,284.44	7,200
2022-03-15	19,700.00	21,300.00	19,700.00	21,300.00	16,517.07	11,600
2022-03-14	20,300.00	21,300.00	19,400.00	21,300.00	16,517.07	28,800
2022-03-11	23,000.00	23,500.00	21,300.00	21,300.00	16,517.07	31,900
2022-03-10	24,900.00	25,500.00	23,600.00	23,600.00	18,300.61	33,000
2022-03-09	25,000.00	25,500.00	23,600.00	24,900.00	19,308.69	71,142
2022-03-08	25,600.00	25,800.00	24,800.00	25,000.00	19,386.24	56,316
2022-03-07	24,500.00	25,600.00	23,600.00	25,600.00	19,851.51	70,539
2022-03-04	23,600.00	24,200.00	22,700.00	23,300.00	18,067.97	50,742
2022-03-03	22,000.00	22,500.00	21,000.00	22,500.00	17,447.61	64,400
2022-03-02	20,000.00	21,000.00	19,800.00	20,500.00	15,896.71	28,100
2022-03-01	20,400.00	21,500.00	18,100.00	20,400.00	15,819.17	36,500
2022-02-28	18,200.00	19,900.00	18,000.00	19,900.00	15,431.45	71,600
2022-02-25	18,100.00	18,400.00	18,000.00	18,100.00	14,035.64	12,701
2022-02-24	17,500.00	18,400.00	17,500.00	17,500.00	13,570.37	13,200
2022-02-23	17,000.00	17,700.00	16,500.00	17,500.00	13,570.37	32,600
2022-02-22	16,600.00	16,700.00	16,600.00	16,600.00	12,872.46	5,300
2022-02-21	16,500.00	16,900.00	16,500.00	16,800.00	13,027.55	29,900
2022-02-18	17,900.00	17,900.00	16,500.00	16,600.00	12,872.46	5,700
2022-02-17	16,500.00	16,500.00	16,400.00	16,500.00	12,794.92	1,132
2022-02-16	16,300.00	16,900.00	16,300.00	16,900.00	13,105.10	10,400
2022-02-15	18,100.00	18,100.00	16,800.00	16,900.00	13,105.10	4,510
2022-02-14	16,600.00	18,700.00	16,500.00	16,800.00	13,027.55	6,701
2022-02-11	16,300.00	17,500.00	16,300.00	17,500.00	13,570.37	19,100
2022-02-10	15,600.00	16,500.00	15,600.00	16,000.00	12,407.19	700
2022-02-09	15,600.00	16,800.00	15,600.00	15,800.00	12,252.10	4,500
2022-02-08	16,000.00	16,000.00	16,000.00	16,000.00	12,407.19	1,201
2022-02-07	14,800.00	16,000.00	14,800.00	16,000.00	12,407.19	1,500
2022-01-28	16,300.00	16,500.00	16,000.00	16,000.00	12,407.19	1,900

← NewerPage 19 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.