Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	57,500.00	57,600.00	57,300.00	57,400.00	54,517.83	3,190
2026-04-08	57,000.00	57,800.00	57,000.00	57,700.00	54,802.77	6,930
2026-04-07	56,000.00	57,000.00	56,000.00	57,000.00	54,137.92	8,500
2026-04-06	56,000.00	56,000.00	56,000.00	56,000.00	53,188.13	5,242
2026-04-03	57,000.00	57,000.00	55,000.00	55,900.00	53,093.15	22,126
2026-04-02	58,000.00	58,000.00	57,500.00	57,600.00	54,707.79	4,700
2026-04-01	58,000.00	58,500.00	58,000.00	58,000.00	55,087.70	6,483
2026-03-31	56,600.00	59,000.00	56,600.00	58,000.00	55,087.70	15,665
2026-03-30	56,500.00	56,500.00	55,900.00	56,400.00	53,568.04	3,178
2026-03-27	56,000.00	56,900.00	55,700.00	56,000.00	53,188.13	9,637
2026-03-26	54,900.00	55,700.00	54,900.00	55,500.00	52,713.23	7,301
2026-03-25	54,000.00	54,400.00	53,700.00	54,400.00	51,668.47	2,384
2026-03-24	54,000.00	54,000.00	53,500.00	54,000.00	51,288.55	2,473
2026-03-23	54,800.00	55,000.00	53,000.00	53,800.00	51,098.59	20,730
2026-03-20	54,200.00	55,000.00	54,000.00	54,100.00	51,383.53	7,281
2026-03-19	53,900.00	54,100.00	53,900.00	54,100.00	51,383.53	498
2026-03-18	53,900.00	55,000.00	53,900.00	54,300.00	51,573.49	8,100
2026-03-17	53,000.00	53,200.00	52,600.00	53,200.00	50,528.72	7,020
2026-03-16	53,500.00	53,500.00	53,000.00	53,000.00	50,338.76	2,960
2026-03-13	53,600.00	54,600.00	53,100.00	53,500.00	50,813.66	3,962
2026-03-12	54,600.00	54,900.00	53,200.00	53,500.00	50,813.66	5,643
2026-03-11	53,000.00	54,600.00	52,500.00	54,600.00	51,858.42	11,710
2026-03-10	51,700.00	52,200.00	51,700.00	52,200.00	49,578.93	3,784
2026-03-09	60,000.00	62,000.00	51,500.00	51,500.00	48,914.08	25,180
2026-03-06	59,400.00	62,000.00	57,000.00	57,100.00	54,232.89	9,201
2026-03-05	65,000.00	65,000.00	57,500.00	59,400.00	56,417.41	10,573
2026-03-04	56,000.00	60,800.00	56,000.00	60,600.00	57,557.15	72,180
2026-03-03	53,500.00	55,700.00	53,000.00	55,300.00	52,523.28	27,925
2026-03-02	52,500.00	53,500.00	52,200.00	53,500.00	50,813.66	7,039
2026-02-27	52,900.00	53,500.00	52,000.00	53,000.00	50,338.76	5,506
2026-02-26	53,700.00	53,800.00	53,000.00	53,000.00	50,338.76	4,865
2026-02-25	53,500.00	53,500.00	53,000.00	53,000.00	50,338.76	4,579
2026-02-24	54,000.00	54,000.00	54,000.00	54,000.00	51,288.55	1,101
2026-02-23	54,200.00	54,900.00	53,800.00	54,900.00	52,143.36	3,110
2026-02-13	53,200.00	54,100.00	53,200.00	54,100.00	51,383.53	2,200
2026-02-12	52,500.00	53,200.00	52,300.00	53,200.00	50,528.72	1,904
2026-02-11	52,500.00	52,500.00	52,500.00	52,500.00	49,863.87	100
2026-02-10	52,800.00	53,800.00	52,500.00	53,800.00	51,098.59	5,700
2026-02-09	53,000.00	53,000.00	53,000.00	53,000.00	50,338.76	1,000
2026-02-06	52,000.00	53,800.00	52,000.00	53,800.00	51,098.59	300
2026-02-05	54,500.00	55,000.00	53,800.00	53,800.00	51,098.59	11,106
2026-02-04	53,500.00	53,900.00	53,500.00	53,900.00	51,193.57	3,661
2026-02-03	53,600.00	54,000.00	53,600.00	54,000.00	51,288.55	5,800
2026-02-02	54,000.00	54,100.00	54,000.00	54,100.00	51,383.53	807
2026-01-30	55,300.00	55,300.00	54,000.00	54,200.00	51,478.51	4,400
2026-01-29	55,500.00	55,500.00	54,000.00	55,400.00	52,618.25	1,558
2026-01-28	54,700.00	55,500.00	54,700.00	55,500.00	52,713.23	850
2026-01-27	54,000.00	55,000.00	54,000.00	54,700.00	51,953.40	4,624
2026-01-26	54,700.00	54,700.00	54,500.00	54,500.00	51,763.45	2,700
2026-01-23	55,200.00	55,300.00	55,000.00	55,000.00	52,238.34	1,700
2026-01-22	55,400.00	55,500.00	55,400.00	55,500.00	52,713.23	500
2026-01-21	54,100.00	56,000.00	54,100.00	55,400.00	52,618.25	9,405
2026-01-20	55,500.00	55,500.00	54,400.00	54,400.00	51,668.47	9,500
2026-01-19	56,200.00	56,200.00	55,000.00	55,900.00	53,093.15	2,416
2026-01-16	54,600.00	56,500.00	54,000.00	56,500.00	53,663.02	5,161
2026-01-15	55,000.00	55,000.00	54,000.00	54,600.00	51,858.42	3,400
2026-01-14	53,600.00	55,500.00	53,600.00	55,500.00	52,713.23	1,200
2026-01-13	55,000.00	55,000.00	54,000.00	54,400.00	51,668.47	1,437
2026-01-12	54,500.00	54,500.00	54,500.00	54,500.00	51,763.45	100
2026-01-09	54,000.00	55,000.00	53,500.00	53,500.00	50,813.66	10,900

← NewerPage 3 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.