Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 78,000.00 | 79,900.00 | 77,700.00 | 78,000.00 | 71,936.12 | 25,600 |
| 2025-01-08 | 77,200.00 | 77,700.00 | 77,200.00 | 77,700.00 | 71,659.44 | 1,704 |
| 2025-01-07 | 77,900.00 | 77,900.00 | 76,000.00 | 77,700.00 | 71,659.44 | 22,601 |
| 2025-01-06 | 77,600.00 | 78,300.00 | 77,600.00 | 77,900.00 | 71,843.89 | 10,101 |
| 2025-01-03 | 76,900.00 | 79,000.00 | 76,900.00 | 77,600.00 | 71,567.21 | 33,800 |
| 2025-01-02 | 76,200.00 | 77,300.00 | 76,000.00 | 76,800.00 | 70,829.41 | 22,761 |
| 2024-12-31 | 75,000.00 | 75,900.00 | 74,900.00 | 75,900.00 | 69,999.37 | 8,601 |
| 2024-12-30 | 74,200.00 | 76,000.00 | 74,100.00 | 76,000.00 | 70,091.60 | 3,000 |
| 2024-12-27 | 77,000.00 | 77,000.00 | 74,000.00 | 75,900.00 | 69,999.37 | 74,205 |
| 2024-12-26 | 76,500.00 | 77,300.00 | 76,400.00 | 77,000.00 | 71,013.86 | 27,580 |
| 2024-12-25 | 75,900.00 | 76,500.00 | 75,200.00 | 76,500.00 | 70,552.73 | 13,801 |
| 2024-12-24 | 75,000.00 | 75,900.00 | 74,900.00 | 75,900.00 | 69,999.37 | 92,500 |
| 2024-12-23 | 74,700.00 | 78,000.00 | 74,700.00 | 76,500.00 | 70,552.73 | 24,214 |
| 2024-12-20 | 74,800.00 | 74,900.00 | 74,000.00 | 74,700.00 | 68,892.67 | 37,205 |
| 2024-12-19 | 76,500.00 | 76,900.00 | 74,000.00 | 74,800.00 | 68,984.89 | 45,945 |
| 2024-12-18 | 79,000.00 | 79,600.00 | 76,000.00 | 77,000.00 | 71,013.86 | 77,702 |
| 2024-12-17 | 72,700.00 | 79,800.00 | 72,500.00 | 78,000.00 | 71,936.12 | 82,109 |
| 2024-12-16 | 73,000.00 | 73,700.00 | 72,300.00 | 72,800.00 | 67,140.38 | 34,418 |
| 2024-12-13 | 73,500.00 | 73,500.00 | 72,100.00 | 73,000.00 | 67,324.83 | 30,419 |
| 2024-12-12 | 71,400.00 | 75,000.00 | 71,400.00 | 73,500.00 | 67,785.96 | 95,826 |
| 2024-12-11 | 72,700.00 | 72,800.00 | 71,400.00 | 71,400.00 | 65,849.21 | 38,900 |
| 2024-12-10 | 70,000.00 | 73,000.00 | 70,000.00 | 72,700.00 | 67,048.15 | 55,465 |
| 2024-12-09 | 66,000.00 | 70,500.00 | 66,000.00 | 70,000.00 | 64,558.05 | 14,900 |
| 2024-12-06 | 66,800.00 | 66,800.00 | 66,000.00 | 66,000.00 | 60,869.02 | 14,801 |
| 2024-12-05 | 64,400.00 | 66,000.00 | 64,400.00 | 66,000.00 | 60,869.02 | 2,090 |
| 2024-12-04 | 64,100.00 | 64,900.00 | 63,500.00 | 64,400.00 | 59,393.41 | 5,420 |
| 2024-12-03 | 64,600.00 | 65,000.00 | 64,500.00 | 64,900.00 | 59,854.54 | 1,917 |
| 2024-12-02 | 65,000.00 | 65,400.00 | 64,900.00 | 65,400.00 | 60,315.67 | 400 |
| 2024-11-29 | 65,400.00 | 65,900.00 | 64,900.00 | 65,900.00 | 60,776.80 | 3,400 |
| 2024-11-28 | 66,300.00 | 66,900.00 | 65,200.00 | 65,900.00 | 60,776.80 | 12,510 |
| 2024-11-27 | 66,500.00 | 66,500.00 | 66,300.00 | 66,300.00 | 61,145.70 | 1,210 |
| 2024-11-26 | 65,500.00 | 67,000.00 | 65,500.00 | 66,000.00 | 60,869.02 | 830 |
| 2024-11-25 | 64,200.00 | 64,800.00 | 63,500.00 | 64,800.00 | 59,762.31 | 1,805 |
| 2024-11-22 | 65,200.00 | 65,200.00 | 63,500.00 | 64,200.00 | 59,208.96 | 3,901 |
| 2024-11-21 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 60,869.02 | 5,350 |
| 2024-11-20 | 65,900.00 | 66,000.00 | 65,800.00 | 66,000.00 | 60,869.02 | 2,762 |
| 2024-11-19 | 65,000.00 | 67,300.00 | 64,500.00 | 64,500.00 | 59,485.63 | 2,681 |
| 2024-11-18 | 63,300.00 | 69,300.00 | 63,000.00 | 68,500.00 | 63,174.67 | 3,401 |
| 2024-11-15 | 63,100.00 | 63,500.00 | 62,500.00 | 63,000.00 | 58,102.25 | 4,767 |
| 2024-11-14 | 63,400.00 | 63,500.00 | 63,000.00 | 63,000.00 | 58,102.25 | 6,400 |
| 2024-11-13 | 64,000.00 | 64,500.00 | 63,300.00 | 63,300.00 | 58,378.93 | 2,200 |
| 2024-11-12 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 59,024.51 | 1,000 |
| 2024-11-11 | 63,500.00 | 64,000.00 | 63,500.00 | 64,000.00 | 59,024.51 | 4,405 |
| 2024-11-08 | 64,000.00 | 64,000.00 | 63,500.00 | 63,500.00 | 58,563.38 | 7,800 |
| 2024-11-07 | 64,000.00 | 64,000.00 | 63,700.00 | 64,000.00 | 59,024.51 | 2,000 |
| 2024-11-06 | 64,400.00 | 64,700.00 | 63,300.00 | 64,700.00 | 59,670.09 | 2,623 |
| 2024-11-05 | 64,000.00 | 64,000.00 | 63,900.00 | 63,900.00 | 58,932.28 | 601 |
| 2024-11-04 | 63,100.00 | 64,000.00 | 61,000.00 | 63,300.00 | 58,378.93 | 23,501 |
| 2024-11-01 | 65,300.00 | 65,300.00 | 63,700.00 | 63,700.00 | 58,747.83 | 741 |
| 2024-10-31 | 65,400.00 | 65,400.00 | 65,400.00 | 65,400.00 | 60,315.67 | 580 |
| 2024-10-30 | 64,500.00 | 65,500.00 | 64,500.00 | 65,500.00 | 60,407.89 | 8,396 |
| 2024-10-29 | 65,500.00 | 65,700.00 | 65,400.00 | 65,400.00 | 60,315.67 | 3,800 |
| 2024-10-28 | 65,000.00 | 65,700.00 | 64,000.00 | 65,500.00 | 60,407.89 | 1,429 |
| 2024-10-25 | 66,000.00 | 66,000.00 | 65,000.00 | 65,800.00 | 60,684.57 | 2,110 |
| 2024-10-24 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 59,946.76 | 7,708 |
| 2024-10-23 | 66,400.00 | 66,400.00 | 66,100.00 | 66,100.00 | 60,961.25 | 3,600 |
| 2024-10-22 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 61,330.15 | 8,900 |
| 2024-10-21 | 66,800.00 | 66,800.00 | 66,100.00 | 66,100.00 | 60,961.25 | 6,000 |
| 2024-10-18 | 66,600.00 | 66,800.00 | 66,600.00 | 66,800.00 | 61,606.83 | 2,200 |
| 2024-10-17 | 66,000.00 | 67,000.00 | 65,800.00 | 65,800.00 | 60,684.57 | 7,900 |
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.