Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 70,000.00 | 70,000.00 | 68,400.00 | 68,800.00 | 65,345.41 | 7,701 |
| 2025-07-09 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 66,485.16 | 3,800 |
| 2025-07-08 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 66,105.24 | 4,805 |
| 2025-07-07 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 66,105.24 | 6,603 |
| 2025-07-04 | 69,500.00 | 69,600.00 | 69,200.00 | 69,600.00 | 66,105.24 | 1,045 |
| 2025-07-03 | 70,200.00 | 70,200.00 | 70,000.00 | 70,000.00 | 66,485.16 | 10,100 |
| 2025-07-02 | 70,200.00 | 70,700.00 | 70,200.00 | 70,200.00 | 66,675.12 | 15,609 |
| 2025-07-01 | 70,400.00 | 70,500.00 | 70,000.00 | 70,500.00 | 66,960.05 | 18,100 |
| 2025-06-30 | 70,100.00 | 70,500.00 | 70,100.00 | 70,500.00 | 66,960.05 | 7,202 |
| 2025-06-27 | 70,500.00 | 70,800.00 | 70,300.00 | 70,300.00 | 66,770.10 | 4,400 |
| 2025-06-26 | 70,400.00 | 70,400.00 | 70,200.00 | 70,200.00 | 66,675.12 | 1,100 |
| 2025-06-25 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 66,960.05 | 100 |
| 2025-06-24 | 70,000.00 | 70,500.00 | 70,000.00 | 70,500.00 | 66,960.05 | 8,484 |
| 2025-06-23 | 69,000.00 | 70,100.00 | 66,200.00 | 70,000.00 | 66,485.16 | 24,042 |
| 2025-06-20 | 70,000.00 | 70,100.00 | 70,000.00 | 70,100.00 | 66,580.14 | 7,308 |
| 2025-06-19 | 70,000.00 | 70,000.00 | 69,900.00 | 70,000.00 | 66,485.16 | 5,708 |
| 2025-06-18 | 69,800.00 | 70,100.00 | 69,800.00 | 70,000.00 | 66,485.16 | 30,600 |
| 2025-06-17 | 69,800.00 | 69,900.00 | 69,500.00 | 69,800.00 | 66,295.20 | 4,600 |
| 2025-06-16 | 69,500.00 | 69,800.00 | 69,500.00 | 69,800.00 | 66,295.20 | 5,450 |
| 2025-06-13 | 69,600.00 | 70,200.00 | 69,100.00 | 69,500.00 | 66,010.27 | 13,064 |
| 2025-06-12 | 70,000.00 | 70,400.00 | 70,000.00 | 70,200.00 | 66,675.12 | 8,300 |
| 2025-06-11 | 70,000.00 | 70,000.00 | 69,500.00 | 70,000.00 | 66,485.16 | 9,720 |
| 2025-06-10 | 69,500.00 | 70,300.00 | 69,500.00 | 70,300.00 | 66,770.10 | 7,000 |
| 2025-06-09 | 68,300.00 | 69,900.00 | 68,300.00 | 69,500.00 | 66,010.27 | 31,386 |
| 2025-06-06 | 67,000.00 | 68,500.00 | 67,000.00 | 68,300.00 | 64,870.52 | 10,680 |
| 2025-06-05 | 68,200.00 | 69,000.00 | 67,000.00 | 67,900.00 | 64,490.60 | 3,420 |
| 2025-06-04 | 70,000.00 | 70,000.00 | 68,200.00 | 68,200.00 | 64,775.54 | 6,700 |
| 2025-06-03 | 68,000.00 | 70,000.00 | 68,000.00 | 68,900.00 | 65,440.39 | 11,601 |
| 2025-06-02 | 67,200.00 | 67,800.00 | 67,000.00 | 67,700.00 | 64,300.65 | 17,400 |
| 2025-05-30 | 67,100.00 | 67,200.00 | 66,500.00 | 67,200.00 | 63,825.75 | 15,200 |
| 2025-05-29 | 67,000.00 | 67,900.00 | 67,000.00 | 67,800.00 | 64,395.63 | 8,928 |
| 2025-05-28 | 68,600.00 | 70,000.00 | 67,800.00 | 69,000.00 | 63,635.80 | 7,174 |
| 2025-05-27 | 68,800.00 | 68,900.00 | 68,000.00 | 68,900.00 | 63,543.57 | 12,930 |
| 2025-05-23 | 67,500.00 | 69,500.00 | 67,500.00 | 69,500.00 | 64,096.92 | 10,850 |
| 2025-05-22 | 68,600.00 | 68,600.00 | 68,000.00 | 68,000.00 | 62,713.54 | 5,700 |
| 2025-05-21 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 63,635.80 | 300 |
| 2025-05-20 | 69,500.00 | 69,900.00 | 65,000.00 | 69,000.00 | 63,635.80 | 22,120 |
| 2025-05-19 | 70,300.00 | 70,300.00 | 70,000.00 | 70,000.00 | 64,558.05 | 3,108 |
| 2025-05-16 | 70,300.00 | 71,000.00 | 70,300.00 | 70,300.00 | 64,834.73 | 11,100 |
| 2025-05-15 | 70,300.00 | 70,900.00 | 70,300.00 | 70,900.00 | 65,388.09 | 10,100 |
| 2025-05-14 | 70,900.00 | 71,300.00 | 70,700.00 | 70,700.00 | 65,203.63 | 8,700 |
| 2025-05-13 | 70,500.00 | 71,500.00 | 70,500.00 | 70,800.00 | 65,295.86 | 18,101 |
| 2025-05-12 | 68,600.00 | 70,500.00 | 68,600.00 | 70,400.00 | 64,926.96 | 8,100 |
| 2025-05-09 | 70,000.00 | 70,400.00 | 67,000.00 | 70,400.00 | 64,926.96 | 2,900 |
| 2025-05-08 | 71,800.00 | 71,800.00 | 64,000.00 | 71,000.00 | 65,480.31 | 3,400 |
| 2025-05-07 | 71,500.00 | 71,500.00 | 71,000.00 | 71,000.00 | 65,480.31 | 3,118 |
| 2025-05-06 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 65,941.44 | 4,310 |
| 2025-05-05 | 71,900.00 | 71,900.00 | 71,500.00 | 71,500.00 | 65,941.44 | 2,330 |
| 2025-04-29 | 70,000.00 | 72,000.00 | 70,000.00 | 71,900.00 | 66,310.34 | 44,401 |
| 2025-04-28 | 67,000.00 | 72,900.00 | 65,000.00 | 71,000.00 | 65,480.31 | 8,200 |
| 2025-04-25 | 68,000.00 | 68,000.00 | 66,600.00 | 67,700.00 | 62,436.86 | 4,200 |
| 2025-04-24 | 68,000.00 | 68,000.00 | 67,900.00 | 68,000.00 | 62,713.54 | 3,601 |
| 2025-04-23 | 68,000.00 | 68,000.00 | 66,900.00 | 68,000.00 | 62,713.54 | 600 |
| 2025-04-22 | 68,100.00 | 68,600.00 | 65,000.00 | 68,000.00 | 62,713.54 | 13,500 |
| 2025-04-21 | 69,100.00 | 69,100.00 | 68,500.00 | 68,800.00 | 63,451.34 | 3,901 |
| 2025-04-18 | 69,600.00 | 69,800.00 | 69,500.00 | 69,800.00 | 64,373.60 | 11,379 |
| 2025-04-17 | 69,200.00 | 69,800.00 | 69,000.00 | 69,600.00 | 64,189.15 | 604 |
| 2025-04-16 | 70,000.00 | 70,000.00 | 69,100.00 | 69,200.00 | 63,820.25 | 2,509 |
| 2025-04-15 | 70,000.00 | 70,000.00 | 69,000.00 | 69,900.00 | 64,465.83 | 13,000 |
| 2025-04-14 | 71,300.00 | 71,300.00 | 68,700.00 | 69,900.00 | 64,465.83 | 12,923 |
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.