Vinacomin Northern Coal Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	73,000.00	73,000.00	67,100.00	69,000.00	63,635.80	13,845
2025-04-10	67,000.00	67,100.00	67,000.00	67,100.00	61,883.51	10,600
2025-04-09	63,100.00	63,500.00	60,100.00	61,000.00	56,257.73	43,292
2025-04-08	72,400.00	72,400.00	61,900.00	64,900.00	59,854.54	17,752
2025-04-04	70,000.00	70,000.00	68,400.00	68,500.00	63,174.67	6,200
2025-04-03	72,000.00	72,400.00	65,600.00	67,800.00	62,529.09	43,100
2025-04-02	71,600.00	72,900.00	71,600.00	72,500.00	66,863.70	20,248
2025-04-01	73,000.00	73,000.00	72,500.00	72,500.00	66,863.70	7,100
2025-03-31	72,700.00	73,400.00	72,600.00	72,600.00	66,955.92	17,201
2025-03-28	73,200.00	73,500.00	72,700.00	72,700.00	67,048.15	10,518
2025-03-27	73,000.00	73,400.00	72,800.00	73,400.00	67,693.73	9,905
2025-03-26	74,000.00	74,000.00	73,000.00	73,800.00	68,062.63	15,770
2025-03-25	73,600.00	74,200.00	73,500.00	74,200.00	68,431.54	13,400
2025-03-24	73,600.00	74,100.00	73,100.00	74,100.00	68,339.31	9,117
2025-03-21	73,100.00	74,200.00	73,100.00	74,200.00	68,431.54	5,700
2025-03-20	73,900.00	74,200.00	73,000.00	74,200.00	68,431.54	10,201
2025-03-19	74,000.00	74,800.00	73,400.00	74,200.00	68,431.54	3,304
2025-03-18	72,000.00	76,000.00	72,000.00	74,100.00	68,339.31	43,832
2025-03-17	73,000.00	73,000.00	71,800.00	72,000.00	66,402.57	7,800
2025-03-14	73,400.00	73,400.00	72,000.00	72,200.00	66,587.02	16,100
2025-03-13	71,000.00	78,000.00	71,000.00	72,600.00	66,955.92	36,823
2025-03-12	70,700.00	71,500.00	70,700.00	71,000.00	65,480.31	22,815
2025-03-11	71,400.00	71,400.00	70,700.00	71,000.00	65,480.31	3,300
2025-03-10	71,300.00	71,800.00	71,000.00	71,000.00	65,480.31	8,803
2025-03-07	70,900.00	72,100.00	70,000.00	71,300.00	65,756.99	13,100
2025-03-06	71,900.00	71,900.00	71,000.00	71,000.00	65,480.31	8,200
2025-03-05	70,500.00	72,500.00	70,200.00	72,500.00	66,863.70	17,905
2025-03-04	72,900.00	72,900.00	70,700.00	71,500.00	65,941.44	29,744
2025-03-03	71,900.00	72,800.00	71,800.00	71,800.00	66,218.12	22,994
2025-02-28	71,100.00	71,700.00	70,500.00	71,000.00	65,480.31	21,337
2025-02-27	72,000.00	72,400.00	71,700.00	71,700.00	66,125.89	3,500
2025-02-26	72,900.00	72,900.00	72,000.00	72,000.00	66,402.57	9,102
2025-02-25	73,000.00	73,500.00	72,000.00	72,100.00	66,494.79	12,459
2025-02-24	71,000.00	73,200.00	71,000.00	72,900.00	67,232.60	3,178
2025-02-21	72,900.00	73,100.00	72,300.00	73,000.00	67,324.83	21,786
2025-02-20	73,000.00	74,000.00	72,000.00	72,900.00	67,232.60	10,430
2025-02-19	73,600.00	73,600.00	71,900.00	71,900.00	66,310.34	25,416
2025-02-18	74,000.00	74,000.00	72,500.00	72,800.00	67,140.38	11,438
2025-02-17	74,500.00	74,500.00	72,000.00	73,400.00	67,693.73	28,329
2025-02-14	74,300.00	74,500.00	73,200.00	73,700.00	67,970.41	21,992
2025-02-13	73,200.00	74,800.00	73,000.00	73,200.00	67,509.28	26,924
2025-02-12	76,400.00	76,400.00	72,800.00	73,100.00	67,417.05	32,983
2025-02-11	80,000.00	83,500.00	74,500.00	76,400.00	70,460.50	32,857
2025-02-10	74,800.00	79,500.00	74,800.00	78,600.00	72,489.47	47,472
2025-02-07	72,000.00	75,600.00	71,900.00	74,800.00	68,984.89	81,040
2025-02-06	72,000.00	72,100.00	70,900.00	71,000.00	65,480.31	23,500
2025-02-05	71,000.00	71,500.00	70,500.00	70,800.00	65,295.86	31,302
2025-02-04	72,000.00	73,000.00	70,200.00	71,600.00	66,033.67	18,900
2025-02-03	70,300.00	75,700.00	70,300.00	72,400.00	66,771.47	27,284
2025-01-24	78,000.00	78,500.00	77,000.00	78,100.00	72,028.34	4,120
2025-01-23	78,100.00	79,100.00	78,100.00	78,400.00	72,305.02	3,300
2025-01-22	79,000.00	79,000.00	78,000.00	78,000.00	71,936.12	20,200
2025-01-21	79,700.00	80,000.00	78,000.00	79,900.00	73,688.41	28,401
2025-01-20	77,500.00	85,600.00	77,500.00	80,000.00	73,780.63	22,701
2025-01-17	77,900.00	77,900.00	77,800.00	77,900.00	71,843.89	24,000
2025-01-16	77,100.00	77,900.00	70,700.00	77,900.00	71,843.89	10,811
2025-01-15	78,900.00	79,000.00	76,500.00	78,500.00	72,397.25	10,800
2025-01-14	78,400.00	78,900.00	77,200.00	78,900.00	72,766.15	11,118
2025-01-13	77,700.00	78,400.00	76,300.00	78,400.00	72,305.02	13,230
2025-01-10	78,000.00	79,800.00	77,000.00	78,500.00	72,397.25	14,225

← NewerPage 7 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.