Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 61,000.00 | 61,600.00 | 61,000.00 | 61,600.00 | 58,506.94 | 700 |
| 2025-10-03 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 57,937.07 | 101 |
| 2025-10-02 | 61,000.00 | 61,800.00 | 61,000.00 | 61,800.00 | 58,696.90 | 7,300 |
| 2025-10-01 | 60,700.00 | 60,700.00 | 60,500.00 | 60,500.00 | 57,462.17 | 1,900 |
| 2025-09-30 | 61,300.00 | 61,300.00 | 60,700.00 | 60,700.00 | 57,652.13 | 4,660 |
| 2025-09-29 | 61,400.00 | 61,400.00 | 61,300.00 | 61,300.00 | 58,222.00 | 7,501 |
| 2025-09-26 | 61,400.00 | 62,000.00 | 61,300.00 | 61,300.00 | 58,222.00 | 3,708 |
| 2025-09-25 | 61,600.00 | 62,200.00 | 61,400.00 | 61,500.00 | 58,411.96 | 2,800 |
| 2025-09-24 | 61,500.00 | 62,200.00 | 61,500.00 | 61,700.00 | 58,601.92 | 770 |
| 2025-09-23 | 61,600.00 | 61,700.00 | 61,600.00 | 61,700.00 | 58,601.92 | 2,000 |
| 2025-09-22 | 61,700.00 | 61,700.00 | 61,600.00 | 61,600.00 | 58,506.94 | 1,210 |
| 2025-09-19 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 58,886.86 | 2,700 |
| 2025-09-18 | 62,000.00 | 62,500.00 | 61,600.00 | 62,000.00 | 58,886.86 | 9,100 |
| 2025-09-17 | 62,500.00 | 62,500.00 | 62,000.00 | 62,000.00 | 58,886.86 | 3,500 |
| 2025-09-16 | 62,000.00 | 63,500.00 | 62,000.00 | 62,500.00 | 59,361.75 | 3,609 |
| 2025-09-15 | 61,700.00 | 62,000.00 | 61,700.00 | 62,000.00 | 58,886.86 | 900 |
| 2025-09-12 | 62,000.00 | 62,000.00 | 61,100.00 | 62,000.00 | 58,886.86 | 1,006 |
| 2025-09-11 | 61,700.00 | 62,300.00 | 61,000.00 | 62,300.00 | 59,171.79 | 4,400 |
| 2025-09-10 | 61,900.00 | 62,200.00 | 61,500.00 | 62,000.00 | 58,886.86 | 2,216 |
| 2025-09-09 | 62,000.00 | 62,000.00 | 61,500.00 | 62,000.00 | 58,886.86 | 2,400 |
| 2025-09-08 | 62,800.00 | 62,800.00 | 62,000.00 | 62,300.00 | 59,171.79 | 1,854 |
| 2025-09-05 | 61,700.00 | 62,800.00 | 61,700.00 | 62,800.00 | 59,646.69 | 16,100 |
| 2025-09-04 | 61,900.00 | 61,900.00 | 61,800.00 | 61,800.00 | 58,696.90 | 3,021 |
| 2025-09-03 | 62,000.00 | 62,000.00 | 61,900.00 | 61,900.00 | 58,791.88 | 1,600 |
| 2025-08-29 | 62,000.00 | 62,000.00 | 61,700.00 | 62,000.00 | 58,886.86 | 3,951 |
| 2025-08-28 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 58,886.86 | 5,006 |
| 2025-08-27 | 62,900.00 | 62,900.00 | 61,800.00 | 62,000.00 | 58,886.86 | 6,200 |
| 2025-08-26 | 61,700.00 | 62,000.00 | 61,700.00 | 62,000.00 | 58,886.86 | 1,400 |
| 2025-08-25 | 62,500.00 | 62,500.00 | 61,700.00 | 61,800.00 | 58,696.90 | 3,802 |
| 2025-08-22 | 63,300.00 | 63,300.00 | 62,300.00 | 62,800.00 | 59,646.69 | 4,750 |
| 2025-08-21 | 63,300.00 | 63,500.00 | 62,900.00 | 63,000.00 | 59,836.64 | 31,110 |
| 2025-08-20 | 63,000.00 | 63,500.00 | 63,000.00 | 63,300.00 | 60,121.58 | 4,600 |
| 2025-08-19 | 63,000.00 | 63,800.00 | 63,000.00 | 63,800.00 | 60,596.47 | 8,200 |
| 2025-08-18 | 63,700.00 | 64,000.00 | 63,000.00 | 63,700.00 | 60,501.49 | 10,938 |
| 2025-08-15 | 64,500.00 | 64,500.00 | 63,500.00 | 63,700.00 | 60,501.49 | 9,706 |
| 2025-08-14 | 64,500.00 | 64,500.00 | 64,000.00 | 64,500.00 | 61,261.33 | 5,206 |
| 2025-08-13 | 64,200.00 | 64,500.00 | 63,800.00 | 64,500.00 | 61,261.33 | 13,895 |
| 2025-08-12 | 63,800.00 | 64,300.00 | 63,800.00 | 64,200.00 | 60,976.39 | 14,400 |
| 2025-08-11 | 63,800.00 | 63,800.00 | 63,600.00 | 63,700.00 | 60,501.49 | 8,701 |
| 2025-08-08 | 64,000.00 | 64,000.00 | 63,600.00 | 63,800.00 | 60,596.47 | 6,104 |
| 2025-08-07 | 64,000.00 | 64,500.00 | 64,000.00 | 64,000.00 | 60,786.43 | 9,200 |
| 2025-08-06 | 63,800.00 | 64,000.00 | 63,800.00 | 64,000.00 | 60,786.43 | 39,300 |
| 2025-08-05 | 64,100.00 | 64,100.00 | 63,900.00 | 63,900.00 | 60,691.45 | 79,301 |
| 2025-08-04 | 65,000.00 | 65,000.00 | 63,800.00 | 64,000.00 | 60,786.43 | 11,900 |
| 2025-08-01 | 65,000.00 | 65,000.00 | 64,300.00 | 64,300.00 | 61,071.37 | 4,700 |
| 2025-07-31 | 65,400.00 | 65,400.00 | 65,000.00 | 65,000.00 | 61,736.22 | 1,504 |
| 2025-07-30 | 65,500.00 | 65,500.00 | 65,000.00 | 65,500.00 | 62,211.11 | 10,320 |
| 2025-07-29 | 66,900.00 | 67,000.00 | 65,500.00 | 65,500.00 | 62,211.11 | 38,500 |
| 2025-07-28 | 66,800.00 | 67,000.00 | 66,600.00 | 67,000.00 | 63,635.80 | 12,238 |
| 2025-07-25 | 68,000.00 | 68,000.00 | 67,000.00 | 67,000.00 | 63,635.80 | 10,630 |
| 2025-07-24 | 67,100.00 | 67,700.00 | 67,000.00 | 67,700.00 | 64,300.65 | 18,400 |
| 2025-07-23 | 68,000.00 | 68,000.00 | 67,600.00 | 67,700.00 | 64,300.65 | 15,514 |
| 2025-07-22 | 68,600.00 | 68,600.00 | 67,100.00 | 68,000.00 | 64,585.58 | 3,800 |
| 2025-07-21 | 69,100.00 | 69,100.00 | 68,500.00 | 68,600.00 | 65,155.46 | 5,800 |
| 2025-07-18 | 69,900.00 | 69,900.00 | 69,400.00 | 69,400.00 | 65,915.29 | 7,554 |
| 2025-07-17 | 69,000.00 | 69,400.00 | 69,000.00 | 69,400.00 | 65,915.29 | 2,800 |
| 2025-07-16 | 69,100.00 | 69,600.00 | 68,000.00 | 69,500.00 | 66,010.27 | 10,200 |
| 2025-07-15 | 70,300.00 | 70,300.00 | 69,100.00 | 69,100.00 | 65,630.35 | 1,150 |
| 2025-07-14 | 69,300.00 | 70,500.00 | 69,100.00 | 69,300.00 | 65,820.31 | 3,274 |
| 2025-07-11 | 69,900.00 | 71,000.00 | 69,200.00 | 69,500.00 | 66,010.27 | 7,142 |
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.