Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	54,000.00	54,500.00	53,000.00	53,900.00	51,193.57	10,786
2026-01-07	54,000.00	54,400.00	54,000.00	54,000.00	51,288.55	6,300
2026-01-06	54,000.00	54,000.00	51,000.00	54,000.00	51,288.55	3,105
2026-01-05	53,000.00	54,900.00	53,000.00	54,900.00	52,143.36	4,612
2025-12-31	55,000.00	55,000.00	55,000.00	55,000.00	52,238.34	600
2025-12-30	55,100.00	55,100.00	55,000.00	55,000.00	52,238.34	305
2025-12-29	55,100.00	55,800.00	55,100.00	55,800.00	52,998.17	700
2025-12-25	55,000.00	55,400.00	54,000.00	55,400.00	52,618.25	1,300
2025-12-24	55,500.00	55,500.00	55,000.00	55,500.00	52,713.23	309
2025-12-23	55,200.00	55,600.00	51,000.00	55,000.00	52,238.34	2,410
2025-12-22	55,800.00	55,800.00	55,800.00	55,800.00	52,998.17	124
2025-12-19	56,000.00	56,000.00	55,200.00	55,200.00	52,428.30	4,000
2025-12-18	56,000.00	56,000.00	55,000.00	55,100.00	52,333.32	4,500
2025-12-17	52,300.00	56,000.00	52,300.00	56,000.00	53,188.13	500
2025-12-16	55,000.00	56,000.00	52,200.00	52,200.00	49,578.93	5,002
2025-12-15	55,600.00	55,600.00	55,600.00	55,600.00	52,808.21	1,136
2025-12-12	55,000.00	55,600.00	54,500.00	55,600.00	52,808.21	1,200
2025-12-11	55,300.00	55,300.00	55,000.00	55,000.00	52,238.34	1,162
2025-12-10	55,500.00	55,500.00	55,200.00	55,300.00	52,523.28	1,600
2025-12-09	55,500.00	55,500.00	55,000.00	55,500.00	52,713.23	600
2025-12-05	56,100.00	56,100.00	56,100.00	56,100.00	53,283.11	500
2025-12-04	56,300.00	56,500.00	56,000.00	56,500.00	53,663.02	800
2025-12-03	55,500.00	56,500.00	55,500.00	56,500.00	53,663.02	2,500
2025-12-02	55,600.00	55,900.00	55,400.00	55,900.00	53,093.15	2,302
2025-12-01	55,000.00	55,500.00	55,000.00	55,500.00	52,713.23	400
2025-11-28	55,500.00	56,000.00	55,000.00	55,600.00	52,808.21	9,610
2025-11-26	54,900.00	55,500.00	54,900.00	55,500.00	52,713.23	3,300
2025-11-25	55,000.00	55,000.00	54,000.00	54,000.00	51,288.55	7,150
2025-11-24	55,000.00	55,000.00	55,000.00	55,000.00	52,238.34	1,600
2025-11-21	55,800.00	55,900.00	55,000.00	55,000.00	52,238.34	3,300
2025-11-20	55,700.00	55,900.00	55,700.00	55,900.00	53,093.15	500
2025-11-19	56,600.00	56,600.00	55,900.00	55,900.00	53,093.15	2,500
2025-11-18	56,500.00	56,600.00	56,000.00	56,600.00	53,758.00	1,200
2025-11-17	55,700.00	56,500.00	55,200.00	55,900.00	53,093.15	3,602
2025-11-14	56,000.00	56,000.00	55,500.00	56,000.00	53,188.13	1,701
2025-11-13	55,500.00	56,000.00	55,500.00	56,000.00	53,188.13	1,036
2025-11-12	54,500.00	55,500.00	49,500.00	55,500.00	52,713.23	2,694
2025-11-11	55,000.00	55,000.00	55,000.00	55,000.00	52,238.34	800
2025-11-10	55,100.00	55,100.00	55,000.00	55,000.00	52,238.34	1,973
2025-11-07	55,600.00	55,600.00	55,500.00	55,500.00	52,713.23	5,650
2025-11-06	55,700.00	55,700.00	55,700.00	55,700.00	52,903.19	5,012
2025-11-05	55,500.00	55,500.00	55,500.00	55,500.00	52,713.23	1,600
2025-11-04	56,000.00	56,300.00	55,500.00	56,000.00	53,188.13	5,300
2025-10-31	55,600.00	58,000.00	55,000.00	58,000.00	55,087.70	5,901
2025-10-30	55,400.00	56,000.00	54,000.00	55,000.00	52,238.34	20,056
2025-10-29	57,000.00	57,300.00	57,000.00	57,300.00	54,422.85	6,906
2025-10-28	57,000.00	57,000.00	57,000.00	57,000.00	54,137.92	400
2025-10-27	58,700.00	58,700.00	57,500.00	57,500.00	54,612.81	1,390
2025-10-24	55,500.00	58,700.00	55,500.00	58,700.00	55,752.55	2,316
2025-10-23	57,000.00	57,000.00	56,900.00	56,900.00	54,042.94	229
2025-10-22	57,000.00	57,500.00	57,000.00	57,100.00	54,232.89	2,700
2025-10-21	58,000.00	58,000.00	55,500.00	57,000.00	54,137.92	3,900
2025-10-20	59,700.00	59,700.00	57,500.00	57,500.00	54,612.81	1,900
2025-10-16	60,600.00	60,600.00	59,500.00	59,900.00	56,892.30	4,000
2025-10-15	60,600.00	61,200.00	60,600.00	61,200.00	58,127.02	211
2025-10-14	61,400.00	61,400.00	61,000.00	61,000.00	57,937.07	1,200
2025-10-13	61,400.00	61,400.00	61,400.00	61,400.00	58,316.98	208
2025-10-10	61,700.00	61,700.00	61,400.00	61,400.00	58,316.98	4,500
2025-10-09	61,100.00	61,100.00	61,000.00	61,000.00	57,937.07	401
2025-10-07	61,600.00	61,600.00	61,000.00	61,000.00	57,937.07	1,608

← NewerPage 4 of 21 · 1,213 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.