Vinacomin Mong Duong Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 12,500.00 | 12,500.00 | 12,200.00 | 12,400.00 | 9,097.31 | 1,425 |
| 2021-12-16 | 12,500.00 | 12,600.00 | 12,300.00 | 12,400.00 | 9,097.31 | 9,215 |
| 2021-12-15 | 12,000.00 | 12,400.00 | 12,000.00 | 12,100.00 | 8,877.21 | 10,600 |
| 2021-12-14 | 12,100.00 | 12,300.00 | 12,000.00 | 12,000.00 | 8,803.85 | 16,100 |
| 2021-12-13 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 9,023.94 | 12,514 |
| 2021-12-10 | 12,500.00 | 13,000.00 | 12,300.00 | 12,300.00 | 9,023.94 | 8,155 |
| 2021-12-09 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 9,097.31 | 5,738 |
| 2021-12-08 | 12,400.00 | 13,000.00 | 12,000.00 | 12,000.00 | 8,803.85 | 5,700 |
| 2021-12-07 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 9,244.04 | 4,800 |
| 2021-12-06 | 13,100.00 | 13,100.00 | 12,500.00 | 12,500.00 | 9,170.67 | 9,900 |
| 2021-12-03 | 13,300.00 | 13,300.00 | 13,000.00 | 13,100.00 | 9,610.86 | 4,301 |
| 2021-12-02 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 9,757.60 | 6,400 |
| 2021-12-01 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 9,757.60 | 6,030 |
| 2021-11-30 | 13,500.00 | 13,800.00 | 13,300.00 | 13,300.00 | 9,757.60 | 14,100 |
| 2021-11-29 | 13,000.00 | 13,800.00 | 12,800.00 | 13,500.00 | 9,904.33 | 24,000 |
| 2021-11-26 | 13,500.00 | 13,600.00 | 13,500.00 | 13,500.00 | 9,904.33 | 28,000 |
| 2021-11-25 | 13,000.00 | 13,700.00 | 13,000.00 | 13,500.00 | 9,904.33 | 7,600 |
| 2021-11-24 | 14,300.00 | 14,300.00 | 13,700.00 | 13,800.00 | 10,124.42 | 8,400 |
| 2021-11-23 | 13,300.00 | 14,300.00 | 13,000.00 | 14,300.00 | 10,491.25 | 28,295 |
| 2021-11-22 | 14,100.00 | 14,100.00 | 13,300.00 | 13,400.00 | 9,830.96 | 21,924 |
| 2021-11-19 | 14,800.00 | 14,800.00 | 14,100.00 | 14,100.00 | 10,344.52 | 31,640 |
| 2021-11-18 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 10,858.08 | 46,586 |
| 2021-11-17 | 14,000.00 | 14,700.00 | 14,000.00 | 14,700.00 | 10,784.71 | 25,300 |
| 2021-11-16 | 15,100.00 | 15,100.00 | 14,000.00 | 14,300.00 | 10,491.25 | 71,713 |
| 2021-11-15 | 15,600.00 | 16,300.00 | 15,000.00 | 15,000.00 | 11,004.81 | 71,205 |
| 2021-11-12 | 15,900.00 | 16,400.00 | 15,400.00 | 15,500.00 | 11,371.63 | 75,216 |
| 2021-11-11 | 14,200.00 | 15,500.00 | 14,000.00 | 15,500.00 | 11,371.63 | 150,336 |
| 2021-11-10 | 13,900.00 | 14,400.00 | 13,900.00 | 14,200.00 | 10,417.88 | 31,002 |
| 2021-11-09 | 13,800.00 | 13,900.00 | 13,600.00 | 13,900.00 | 10,197.79 | 49,503 |
| 2021-11-08 | 13,900.00 | 13,900.00 | 13,500.00 | 13,600.00 | 9,977.69 | 29,901 |
| 2021-11-05 | 13,900.00 | 14,000.00 | 13,500.00 | 13,800.00 | 10,124.42 | 14,372 |
| 2021-11-04 | 13,400.00 | 14,600.00 | 13,400.00 | 14,000.00 | 10,271.15 | 21,747 |
| 2021-11-03 | 13,400.00 | 13,800.00 | 13,400.00 | 13,400.00 | 9,830.96 | 62,188 |
| 2021-11-02 | 14,300.00 | 14,300.00 | 13,000.00 | 13,800.00 | 10,124.42 | 85,720 |
| 2021-11-01 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 10,491.25 | 23,000 |
| 2021-10-29 | 15,000.00 | 15,100.00 | 14,700.00 | 14,700.00 | 10,784.71 | 19,433 |
| 2021-10-28 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 10,858.08 | 18,710 |
| 2021-10-27 | 14,700.00 | 14,900.00 | 14,400.00 | 14,900.00 | 10,931.44 | 25,648 |
| 2021-10-26 | 14,100.00 | 15,000.00 | 14,100.00 | 14,700.00 | 10,784.71 | 33,143 |
← NewerPage 20 of 20 · 1,179 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 600.0000 VND |
| 2025-08-01 | 700.0000 VND |
| 2024-05-27 | 700.0000 VND |
| 2023-07-18 | 700.0000 VND |
| 2022-07-18 | 650.0000 VND |
| 2021-06-24 | 600.0000 VND |
| 2020-07-02 | 600.0000 VND |
| 2019-06-19 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.