Vinacomin Northern Coal Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 66,900.00 | 66,900.00 | 66,500.00 | 66,800.00 | 61,606.83 | 5,400 |
| 2024-10-15 | 67,400.00 | 67,500.00 | 67,000.00 | 67,000.00 | 61,791.28 | 19,005 |
| 2024-10-14 | 68,000.00 | 68,300.00 | 68,000.00 | 68,100.00 | 62,805.76 | 542 |
| 2024-10-11 | 68,000.00 | 68,000.00 | 67,900.00 | 67,900.00 | 62,621.31 | 601 |
| 2024-10-10 | 67,400.00 | 67,800.00 | 67,100.00 | 67,800.00 | 62,529.09 | 2,010 |
| 2024-10-09 | 67,500.00 | 67,900.00 | 67,000.00 | 67,400.00 | 62,160.18 | 3,900 |
| 2024-10-08 | 66,500.00 | 67,000.00 | 66,500.00 | 67,000.00 | 61,791.28 | 5,600 |
| 2024-10-07 | 66,200.00 | 67,000.00 | 65,600.00 | 66,500.00 | 61,330.15 | 12,509 |
| 2024-10-04 | 67,100.00 | 67,100.00 | 66,500.00 | 66,500.00 | 61,330.15 | 1,900 |
| 2024-10-03 | 67,100.00 | 67,900.00 | 66,500.00 | 67,400.00 | 62,160.18 | 1,480 |
| 2024-10-02 | 67,900.00 | 68,000.00 | 67,100.00 | 67,100.00 | 61,883.51 | 5,900 |
| 2024-10-01 | 67,700.00 | 67,700.00 | 66,500.00 | 67,500.00 | 62,252.41 | 30,087 |
| 2024-09-30 | 67,800.00 | 67,800.00 | 66,000.00 | 67,700.00 | 62,436.86 | 28,507 |
| 2024-09-27 | 68,500.00 | 68,500.00 | 67,800.00 | 67,800.00 | 62,529.09 | 1,450 |
| 2024-09-26 | 67,900.00 | 69,600.00 | 67,800.00 | 68,500.00 | 63,174.67 | 30,002 |
| 2024-09-25 | 68,000.00 | 68,400.00 | 67,900.00 | 67,900.00 | 62,621.31 | 2,940 |
| 2024-09-24 | 68,000.00 | 68,800.00 | 67,500.00 | 68,500.00 | 63,174.67 | 13,800 |
| 2024-09-23 | 68,800.00 | 68,800.00 | 67,700.00 | 68,100.00 | 62,805.76 | 9,413 |
| 2024-09-20 | 68,800.00 | 69,500.00 | 67,000.00 | 68,800.00 | 63,451.34 | 15,394 |
| 2024-09-19 | 68,000.00 | 68,800.00 | 67,500.00 | 68,800.00 | 63,451.34 | 8,130 |
| 2024-09-18 | 68,000.00 | 69,500.00 | 68,000.00 | 68,000.00 | 62,713.54 | 1,300 |
| 2024-09-17 | 68,300.00 | 68,300.00 | 67,000.00 | 68,000.00 | 62,713.54 | 24,400 |
| 2024-09-16 | 61,700.00 | 68,800.00 | 61,700.00 | 68,300.00 | 62,990.21 | 13,218 |
| 2024-09-13 | 69,000.00 | 69,000.00 | 68,500.00 | 68,500.00 | 63,174.67 | 1,302 |
| 2024-09-12 | 69,500.00 | 70,000.00 | 69,100.00 | 69,200.00 | 63,820.25 | 1,979 |
| 2024-09-11 | 68,200.00 | 68,200.00 | 67,400.00 | 68,100.00 | 62,805.76 | 12,684 |
| 2024-09-10 | 68,400.00 | 68,400.00 | 68,000.00 | 68,200.00 | 62,897.99 | 5,600 |
| 2024-09-09 | 69,100.00 | 69,300.00 | 68,200.00 | 68,300.00 | 62,990.21 | 14,731 |
| 2024-09-06 | 69,600.00 | 69,600.00 | 69,100.00 | 69,500.00 | 64,096.92 | 6,800 |
| 2024-09-05 | 69,600.00 | 70,000.00 | 69,500.00 | 69,600.00 | 64,189.15 | 24,300 |
| 2024-09-04 | 70,700.00 | 70,700.00 | 69,500.00 | 69,500.00 | 64,096.92 | 9,868 |
| 2024-08-30 | 70,900.00 | 71,300.00 | 70,700.00 | 70,700.00 | 65,203.63 | 11,000 |
| 2024-08-29 | 70,600.00 | 71,100.00 | 70,600.00 | 71,100.00 | 65,572.54 | 5,802 |
| 2024-08-28 | 71,000.00 | 71,000.00 | 70,500.00 | 70,900.00 | 65,388.09 | 28,298 |
| 2024-08-27 | 70,100.00 | 70,900.00 | 70,100.00 | 70,400.00 | 64,926.96 | 4,650 |
| 2024-08-26 | 71,000.00 | 71,000.00 | 70,700.00 | 70,900.00 | 65,388.09 | 4,602 |
| 2024-08-23 | 71,200.00 | 71,200.00 | 70,500.00 | 71,200.00 | 65,664.76 | 5,500 |
| 2024-08-22 | 71,000.00 | 71,100.00 | 70,600.00 | 71,100.00 | 65,572.54 | 4,000 |
| 2024-08-21 | 70,800.00 | 71,600.00 | 70,100.00 | 71,300.00 | 65,756.99 | 10,836 |
| 2024-08-20 | 71,000.00 | 71,100.00 | 70,700.00 | 70,700.00 | 65,203.63 | 3,800 |
| 2024-08-19 | 70,500.00 | 71,700.00 | 69,400.00 | 71,000.00 | 65,480.31 | 11,421 |
| 2024-08-16 | 68,100.00 | 70,500.00 | 68,000.00 | 70,500.00 | 65,019.18 | 6,315 |
| 2024-08-15 | 70,000.00 | 70,000.00 | 68,500.00 | 68,500.00 | 63,174.67 | 16,536 |
| 2024-08-14 | 71,000.00 | 71,000.00 | 70,000.00 | 70,000.00 | 64,558.05 | 4,907 |
| 2024-08-13 | 71,500.00 | 71,500.00 | 70,500.00 | 70,700.00 | 65,203.63 | 5,170 |
| 2024-08-12 | 70,900.00 | 72,500.00 | 70,900.00 | 72,500.00 | 66,863.70 | 14,417 |
| 2024-08-09 | 69,900.00 | 70,900.00 | 69,900.00 | 70,900.00 | 65,388.09 | 7,728 |
| 2024-08-08 | 71,500.00 | 71,500.00 | 69,800.00 | 69,900.00 | 64,465.83 | 6,654 |
| 2024-08-07 | 67,800.00 | 70,000.00 | 67,800.00 | 70,000.00 | 64,558.05 | 12,482 |
| 2024-08-06 | 66,100.00 | 68,400.00 | 66,100.00 | 67,800.00 | 62,529.09 | 25,700 |
| 2024-08-05 | 68,000.00 | 70,000.00 | 65,700.00 | 66,100.00 | 60,961.25 | 40,183 |
| 2024-08-02 | 71,000.00 | 71,000.00 | 69,100.00 | 69,400.00 | 64,004.70 | 38,931 |
| 2024-08-01 | 75,600.00 | 75,600.00 | 71,000.00 | 71,400.00 | 65,849.21 | 33,907 |
| 2024-07-31 | 72,000.00 | 75,900.00 | 70,300.00 | 75,600.00 | 69,722.70 | 55,660 |
| 2024-07-30 | 78,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | 72,028.34 | 52,215 |
| 2024-07-29 | 89,000.00 | 89,000.00 | 86,700.00 | 86,700.00 | 79,959.76 | 23,546 |
| 2024-07-26 | 88,000.00 | 89,600.00 | 88,000.00 | 89,000.00 | 82,080.95 | 9,211 |
| 2024-07-25 | 89,100.00 | 89,800.00 | 87,600.00 | 89,800.00 | 82,818.76 | 19,690 |
| 2024-07-24 | 89,000.00 | 89,900.00 | 86,100.00 | 89,900.00 | 82,910.99 | 17,779 |
| 2024-07-23 | 90,500.00 | 91,300.00 | 89,100.00 | 89,200.00 | 82,265.40 | 12,000 |
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.