Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	15,300.00	15,400.00	15,300.00	15,300.00	11,864.38	9,100
2022-01-26	16,800.00	16,800.00	15,300.00	15,300.00	11,864.38	900
2022-01-25	16,800.00	16,800.00	16,800.00	16,800.00	13,027.55	200
2022-01-24	16,900.00	16,900.00	16,900.00	16,900.00	13,105.10	200
2022-01-21	16,000.00	16,000.00	16,000.00	16,000.00	12,407.19	600
2022-01-20	15,000.00	15,000.00	15,000.00	15,000.00	11,631.74	2,400
2022-01-19	15,300.00	15,300.00	14,400.00	14,900.00	11,554.20	9,700
2022-01-18	15,600.00	16,800.00	15,600.00	15,800.00	12,252.10	2,000
2022-01-17	16,100.00	16,900.00	16,100.00	16,800.00	13,027.55	4,201
2022-01-14	16,100.00	16,900.00	16,100.00	16,900.00	13,105.10	700
2022-01-13	16,100.00	17,200.00	16,100.00	17,200.00	13,337.73	1,600
2022-01-11	16,800.00	17,400.00	16,800.00	17,400.00	13,492.82	1,000
2022-01-10	16,800.00	16,800.00	16,800.00	16,800.00	13,027.55	7,700
2022-01-07	17,500.00	17,500.00	16,900.00	17,100.00	13,260.19	2,900
2022-01-06	16,800.00	17,000.00	16,800.00	17,000.00	13,182.64	7,721
2022-01-05	17,900.00	17,900.00	16,800.00	17,000.00	13,182.64	6,422
2022-01-04	16,800.00	18,500.00	16,800.00	17,200.00	13,337.73	3,050
2021-12-31	18,600.00	18,600.00	18,500.00	18,500.00	14,345.82	3,820
2021-12-30	17,200.00	18,500.00	17,200.00	18,500.00	14,345.82	28,355
2021-12-29	16,300.00	16,900.00	16,300.00	16,900.00	13,105.10	5,990
2021-12-28	15,900.00	16,000.00	15,900.00	16,000.00	12,407.19	700
2021-12-27	16,400.00	16,400.00	15,900.00	15,900.00	12,329.65	5,000
2021-12-24	15,900.00	15,900.00	15,900.00	15,900.00	12,329.65	4,000
2021-12-23	15,700.00	15,800.00	15,700.00	15,800.00	12,252.10	1,200
2021-12-22	16,700.00	16,800.00	16,700.00	16,800.00	13,027.55	600
2021-12-21	16,000.00	16,800.00	15,800.00	16,800.00	13,027.55	3,500
2021-12-20	16,000.00	16,200.00	16,000.00	16,100.00	12,484.74	9,000
2021-12-17	16,500.00	16,500.00	16,000.00	16,400.00	12,717.37	13,200
2021-12-16	16,800.00	16,800.00	16,800.00	16,800.00	13,027.55	320
2021-12-15	16,300.00	16,900.00	16,300.00	16,800.00	13,027.55	7,600
2021-12-14	16,800.00	16,800.00	16,700.00	16,700.00	12,950.01	10,700
2021-12-13	17,300.00	17,300.00	16,700.00	16,800.00	13,027.55	5,100
2021-12-10	17,500.00	17,500.00	16,800.00	17,400.00	13,492.82	5,638
2021-12-09	17,700.00	17,700.00	17,500.00	17,500.00	13,570.37	950
2021-12-08	17,000.00	17,800.00	16,700.00	17,800.00	13,803.00	4,100
2021-12-07	17,000.00	17,400.00	17,000.00	17,400.00	13,492.82	3,300
2021-12-06	17,000.00	17,000.00	16,500.00	17,000.00	13,182.64	7,068
2021-12-03	17,300.00	17,400.00	17,000.00	17,000.00	13,182.64	12,500
2021-12-02	17,400.00	17,600.00	17,400.00	17,600.00	13,647.91	16,200
2021-12-01	17,800.00	17,900.00	17,200.00	17,400.00	13,492.82	4,200
2021-11-30	17,600.00	17,900.00	17,600.00	17,900.00	13,880.55	6,932
2021-11-29	17,700.00	17,700.00	17,400.00	17,500.00	13,570.37	8,300
2021-11-26	18,200.00	18,200.00	18,000.00	18,200.00	14,113.18	5,400
2021-11-25	18,200.00	18,200.00	18,000.00	18,200.00	14,113.18	8,100
2021-11-24	18,000.00	18,400.00	18,000.00	18,200.00	14,113.18	11,900
2021-11-23	18,100.00	18,700.00	18,100.00	18,300.00	14,190.73	3,500
2021-11-22	18,300.00	18,300.00	18,300.00	18,300.00	14,190.73	5,444
2021-11-19	18,700.00	19,300.00	18,300.00	18,300.00	14,190.73	17,100
2021-11-18	19,500.00	19,500.00	18,600.00	19,300.00	14,966.18	23,800
2021-11-17	19,400.00	19,500.00	19,400.00	19,500.00	15,121.27	13,900
2021-11-16	20,400.00	20,400.00	19,700.00	19,700.00	15,276.36	7,000
2021-11-15	20,700.00	20,800.00	20,400.00	20,400.00	15,819.17	30,600
2021-11-12	20,300.00	21,000.00	19,300.00	20,500.00	15,896.71	17,144
2021-11-11	19,600.00	21,400.00	19,400.00	20,300.00	15,741.62	30,200
2021-11-10	19,600.00	19,600.00	19,000.00	19,600.00	15,198.81	10,820
2021-11-09	19,700.00	20,500.00	19,200.00	19,500.00	15,121.27	29,392
2021-11-08	19,700.00	19,700.00	18,600.00	18,700.00	14,500.91	46,600
2021-11-05	20,700.00	20,700.00	19,600.00	20,000.00	15,508.99	8,200
2021-11-04	20,700.00	21,000.00	19,900.00	20,000.00	15,508.99	21,607
2021-11-03	21,500.00	21,500.00	19,700.00	20,500.00	15,896.71	60,300

← NewerPage 20 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.