Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 51,500.00 | 51,500.00 | 49,200.00 | 49,200.00 | 49,200.00 | 11,744 |
| 2026-07-09 | 51,000.00 | 51,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | 600 |
| 2026-07-08 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 105 |
| 2026-07-07 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 18,000 |
| 2026-07-06 | 51,500.00 | 51,600.00 | 51,400.00 | 51,400.00 | 51,400.00 | 3,640 |
| 2026-07-02 | 51,000.00 | 51,800.00 | 51,000.00 | 51,800.00 | 51,800.00 | 1,241 |
| 2026-07-01 | 51,500.00 | 51,900.00 | 51,400.00 | 51,800.00 | 51,800.00 | 2,515 |
| 2026-06-30 | 51,300.00 | 51,500.00 | 51,300.00 | 51,500.00 | 51,500.00 | 1,000 |
| 2026-06-29 | 51,400.00 | 51,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | 1,511 |
| 2026-06-26 | 51,000.00 | 51,300.00 | 51,000.00 | 51,300.00 | 51,300.00 | 605 |
| 2026-06-25 | 51,500.00 | 51,500.00 | 51,000.00 | 51,400.00 | 51,400.00 | 1,518 |
| 2026-06-23 | 51,400.00 | 51,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | 974 |
| 2026-06-22 | 51,400.00 | 51,400.00 | 51,200.00 | 51,400.00 | 51,400.00 | 18,375 |
| 2026-06-19 | 51,500.00 | 51,500.00 | 51,100.00 | 51,400.00 | 51,400.00 | 1,501 |
| 2026-06-18 | 52,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 12,572 |
| 2026-06-17 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 707 |
| 2026-06-16 | 51,600.00 | 52,500.00 | 51,400.00 | 52,000.00 | 52,000.00 | 11,001 |
| 2026-06-15 | 52,100.00 | 52,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | 2,809 |
| 2026-06-12 | 52,400.00 | 52,400.00 | 52,000.00 | 52,100.00 | 52,100.00 | 3,204 |
| 2026-06-11 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 718 |
| 2026-06-10 | 51,500.00 | 52,400.00 | 51,000.00 | 52,400.00 | 52,400.00 | 4,100 |
| 2026-06-09 | 52,000.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 920 |
| 2026-06-08 | 52,000.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1,200 |
| 2026-06-05 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 503 |
| 2026-06-04 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 128 |
| 2026-06-03 | 51,500.00 | 51,700.00 | 51,500.00 | 51,700.00 | 51,700.00 | 500 |
| 2026-06-02 | 51,800.00 | 51,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | 2,800 |
| 2026-05-29 | 53,000.00 | 53,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 1,535 |
| 2026-05-28 | 52,900.00 | 53,800.00 | 52,900.00 | 53,800.00 | 53,800.00 | 699 |
| 2026-05-27 | 57,000.00 | 57,000.00 | 56,600.00 | 56,600.00 | 53,758.00 | 212 |
| 2026-05-26 | 56,000.00 | 57,000.00 | 55,000.00 | 56,400.00 | 53,568.04 | 910 |
| 2026-05-25 | 55,800.00 | 55,800.00 | 55,600.00 | 55,600.00 | 52,808.21 | 928 |
| 2026-05-22 | 55,900.00 | 55,900.00 | 54,000.00 | 55,300.00 | 52,523.28 | 1,625 |
| 2026-05-21 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 52,713.23 | 360 |
| 2026-05-20 | 55,500.00 | 55,500.00 | 53,500.00 | 54,900.00 | 52,143.36 | 3,100 |
| 2026-05-19 | 55,100.00 | 55,600.00 | 54,000.00 | 55,500.00 | 52,713.23 | 1,601 |
| 2026-05-18 | 56,000.00 | 56,000.00 | 55,500.00 | 55,600.00 | 52,808.21 | 1,505 |
| 2026-05-15 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 52,713.23 | 100 |
| 2026-05-14 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 53,188.13 | 107 |
| 2026-05-13 | 55,900.00 | 55,900.00 | 55,500.00 | 55,500.00 | 52,713.23 | 1,230 |
| 2026-05-12 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,238.34 | 300 |
| 2026-05-11 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 51,478.51 | 205 |
| 2026-05-08 | 55,000.00 | 56,000.00 | 54,000.00 | 54,200.00 | 51,478.51 | 4,000 |
| 2026-05-07 | 55,200.00 | 55,200.00 | 55,000.00 | 55,000.00 | 52,238.34 | 2,300 |
| 2026-05-06 | 56,000.00 | 56,000.00 | 55,200.00 | 55,200.00 | 52,428.30 | 6,601 |
| 2026-05-05 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 53,188.13 | 205 |
| 2026-05-04 | 56,900.00 | 56,900.00 | 56,500.00 | 56,700.00 | 53,852.98 | 1,708 |
| 2026-04-29 | 55,600.00 | 56,300.00 | 55,600.00 | 56,300.00 | 53,473.06 | 1,004 |
| 2026-04-28 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 53,568.04 | 101 |
| 2026-04-23 | 57,000.00 | 57,000.00 | 55,000.00 | 56,400.00 | 53,568.04 | 13,780 |
| 2026-04-22 | 57,400.00 | 57,400.00 | 57,100.00 | 57,100.00 | 54,232.89 | 550 |
| 2026-04-21 | 57,400.00 | 57,400.00 | 57,000.00 | 57,000.00 | 54,137.92 | 12,101 |
| 2026-04-20 | 57,400.00 | 57,500.00 | 57,200.00 | 57,200.00 | 54,327.87 | 3,654 |
← NewerPage 2 of 2 · 113 trading days
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.