Vinacomin Ha Lam Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	11,000.00	11,000.00	11,000.00	11,000.00	10,083.33	300
2025-06-30	11,200.00	11,300.00	11,000.00	11,000.00	10,083.33	4,400
2025-06-27	11,100.00	11,100.00	11,100.00	11,100.00	10,175.00	1,711
2025-06-26	11,100.00	11,100.00	11,000.00	11,000.00	10,083.33	7,709
2025-06-25	11,300.00	11,300.00	11,200.00	11,200.00	10,266.67	351
2025-06-24	11,300.00	11,500.00	11,200.00	11,500.00	10,541.67	1,000
2025-06-23	11,400.00	11,600.00	11,200.00	11,600.00	10,633.33	2,910
2025-06-19	11,700.00	11,700.00	11,300.00	11,700.00	10,725.00	2,559
2025-06-18	12,600.00	12,600.00	12,400.00	12,600.00	10,816.67	49,893
2025-06-17	12,600.00	12,600.00	12,500.00	12,600.00	10,816.67	17,000
2025-06-16	12,500.00	12,500.00	12,400.00	12,500.00	10,730.82	3,729
2025-06-13	12,500.00	12,500.00	12,100.00	12,500.00	10,730.82	7,300
2025-06-12	12,500.00	12,500.00	12,400.00	12,500.00	10,730.82	6,400
2025-06-10	12,500.00	12,500.00	12,500.00	12,500.00	10,730.82	6,100
2025-06-09	12,500.00	12,500.00	12,500.00	12,500.00	10,730.82	1,700
2025-06-06	12,300.00	12,500.00	12,300.00	12,500.00	10,730.82	14,493
2025-06-05	12,100.00	12,300.00	12,100.00	12,300.00	10,559.13	5,000
2025-06-04	12,000.00	12,100.00	12,000.00	12,100.00	10,387.43	23,700
2025-06-03	11,800.00	12,000.00	11,800.00	12,000.00	10,301.59	9,900
2025-06-02	11,900.00	12,000.00	11,800.00	12,000.00	10,301.59	2,410
2025-05-30	11,900.00	11,900.00	11,900.00	11,900.00	10,215.74	100
2025-05-29	12,000.00	12,200.00	12,000.00	12,200.00	10,473.28	6,000
2025-05-28	11,900.00	12,200.00	11,800.00	12,100.00	10,387.43	17,010
2025-05-27	11,900.00	12,200.00	11,900.00	12,100.00	10,387.43	7,810
2025-05-26	11,800.00	12,100.00	11,800.00	12,100.00	10,387.43	8,701
2025-05-23	11,900.00	12,000.00	11,900.00	12,000.00	10,301.59	9,300
2025-05-22	11,800.00	12,000.00	11,800.00	11,900.00	10,215.74	10,100
2025-05-21	11,900.00	12,000.00	11,800.00	12,000.00	10,301.59	14,705
2025-05-20	11,900.00	12,000.00	11,900.00	12,000.00	10,301.59	1,987
2025-05-19	11,600.00	12,100.00	11,600.00	12,000.00	10,301.59	5,500
2025-05-16	11,700.00	11,700.00	11,600.00	11,600.00	9,958.20	1,201
2025-05-15	11,800.00	11,800.00	11,800.00	11,800.00	10,129.89	420
2025-05-14	11,800.00	12,000.00	11,800.00	12,000.00	10,301.59	1,717
2025-05-13	11,700.00	11,700.00	11,700.00	11,700.00	10,044.05	2,000
2025-05-12	11,600.00	11,700.00	11,300.00	11,700.00	10,044.05	2,102
2025-05-09	11,400.00	11,800.00	11,400.00	11,800.00	10,129.89	3,200
2025-05-08	11,800.00	11,800.00	11,800.00	11,800.00	10,129.89	100
2025-05-07	11,700.00	11,700.00	11,700.00	11,700.00	10,044.05	400
2025-05-06	11,600.00	11,600.00	11,600.00	11,600.00	9,958.20	1,700
2025-05-05	11,600.00	11,800.00	11,600.00	11,600.00	9,958.20	13,313
2025-04-24	12,000.00	12,000.00	12,000.00	12,000.00	10,301.59	200
2025-04-23	11,900.00	11,900.00	11,900.00	11,900.00	10,215.74	1,203
2025-04-22	11,700.00	11,900.00	11,500.00	11,900.00	10,215.74	6,300
2025-04-21	12,000.00	12,100.00	11,600.00	12,100.00	10,387.43	5,700
2025-04-18	12,000.00	12,200.00	12,000.00	12,200.00	10,473.28	6,402
2025-04-16	11,900.00	12,200.00	11,700.00	12,200.00	10,473.28	3,900
2025-04-15	12,500.00	12,500.00	12,000.00	12,200.00	10,473.28	2,566
2025-04-14	12,300.00	12,500.00	12,300.00	12,500.00	10,730.82	6,018
2025-04-11	12,800.00	12,800.00	12,000.00	12,400.00	10,644.97	7,677
2025-04-10	12,000.00	12,300.00	12,000.00	12,300.00	10,559.13	5,120
2025-04-09	11,200.00	11,200.00	10,900.00	11,200.00	9,614.81	2,600
2025-04-08	12,000.00	12,000.00	11,200.00	11,200.00	9,614.81	5,300
2025-04-04	11,200.00	12,400.00	11,200.00	12,400.00	10,644.97	8,400
2025-04-03	13,100.00	13,100.00	12,200.00	12,200.00	10,473.28	17,893
2025-04-02	13,400.00	13,500.00	13,400.00	13,500.00	11,589.29	5,100
2025-04-01	13,100.00	13,700.00	13,100.00	13,400.00	11,503.44	17,290
2025-03-31	13,300.00	13,300.00	13,200.00	13,200.00	11,331.75	4,000
2025-03-28	13,400.00	13,400.00	13,400.00	13,400.00	11,503.44	900
2025-03-27	13,200.00	13,400.00	13,000.00	13,400.00	11,503.44	8,100
2025-03-26	13,200.00	13,200.00	13,200.00	13,200.00	11,331.75	4,500

← NewerPage 6 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	1,000.0000 VND
2025-06-19	800.0000 VND
2024-06-19	800.0000 VND
2023-06-21	800.0000 VND
2022-07-14	800.0000 VND
2021-07-09	600.0000 VND
2020-08-14	600.0000 VND
2019-06-27	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.