Vinacomin - Coal Import Export JSC (HNX:CLM)
Vietnam · Delayed Price · Currency is VND 67,600
-400 (-0.59%)
At close: Oct 3, 2025
HNX:CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67,700.00 | 67,700.00 | 67,600.00 | 67,600.00 | 67,600.00 | -0.59% | 540 |
| Oct 2, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0.15% | 1,200 |
| Sep 29, 2025 | 68,000.00 | 68,000.00 | 67,900.00 | 67,900.00 | 67,900.00 | - | 700 |
| Sep 25, 2025 | 67,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | 0.59% | 200 |
| Sep 23, 2025 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | -0.15% | 400 |
| Sep 22, 2025 | 67,600.00 | 67,600.00 | 67,600.00 | 67,600.00 | 67,600.00 | -3.15% | 100 |
| Sep 18, 2025 | 69,800.00 | 69,800.00 | 69,800.00 | 69,800.00 | 69,800.00 | 5.76% | 110 |
| Sep 17, 2025 | 68,100.00 | 68,100.00 | 65,000.00 | 66,000.00 | 66,000.00 | -5.04% | 6,410 |
| Sep 15, 2025 | 70,000.00 | 70,000.00 | 69,500.00 | 69,500.00 | 69,500.00 | -2.11% | 200 |
| Sep 12, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 3.65% | 3,600 |
| Sep 11, 2025 | 69,000.00 | 69,000.00 | 68,500.00 | 68,500.00 | 68,500.00 | -0.72% | 1,300 |
| Sep 9, 2025 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | -1.43% | 1,000 |
| Sep 8, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | - | 100 |
| Sep 5, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | - | 200 |
| Sep 4, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | -4.63% | 1,600 |
| Aug 29, 2025 | 73,400.00 | 73,400.00 | 73,400.00 | 73,400.00 | 73,400.00 | 1.38% | 128 |
| Aug 28, 2025 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 3.43% | 100 |
| Aug 27, 2025 | 70,000.00 | 70,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0.14% | 3,000 |
| Aug 22, 2025 | 70,000.00 | 70,000.00 | 69,900.00 | 69,900.00 | 69,900.00 | -0.14% | 221 |
| Aug 21, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | - | 3,600 |
| Aug 20, 2025 | 70,400.00 | 70,400.00 | 70,000.00 | 70,000.00 | 70,000.00 | -5.28% | 10,200 |
| Aug 19, 2025 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 5.27% | 1,000 |
| Aug 18, 2025 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | -5.01% | 1,000 |
| Aug 11, 2025 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | - | 600 |
| Aug 7, 2025 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | -0.40% | 1,000 |
| Aug 6, 2025 | 74,200.00 | 74,200.00 | 74,200.00 | 74,200.00 | 74,200.00 | -0.93% | 400 |
| Jul 30, 2025 | 72,500.00 | 74,900.00 | 70,100.00 | 74,900.00 | 74,900.00 | -0.13% | 2,400 |
| Jul 28, 2025 | 76,100.00 | 76,100.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.22% | 2,000 |
| Jul 25, 2025 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | - | 100 |
| Jul 24, 2025 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | - | 500 |
| Jul 23, 2025 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | -0.13% | 300 |
| Jul 22, 2025 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | - | 500 |
| Jul 21, 2025 | 73,000.00 | 77,000.00 | 73,000.00 | 76,800.00 | 76,800.00 | -1.29% | 2,901 |
| Jul 17, 2025 | 77,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | - | 401 |
| Jul 16, 2025 | 77,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | - | 200 |
| Jul 8, 2025 | 78,000.00 | 78,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | -2.51% | 600 |
| Jul 4, 2025 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 9.77% | 100 |
| Jul 3, 2025 | 72,700.00 | 72,700.00 | 72,700.00 | 72,700.00 | 72,700.00 | -9.13% | 500 |
| Jun 25, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 2.56% | 100 |
| Jun 24, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 200 |
| Jun 23, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 0.65% | 400 |
| Jun 19, 2025 | 77,600.00 | 77,600.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.13% | 2,901 |
| Jun 18, 2025 | 78,200.00 | 78,200.00 | 77,600.00 | 77,600.00 | 77,600.00 | -0.77% | 1,100 |
| Jun 17, 2025 | 76,000.00 | 78,200.00 | 76,000.00 | 78,200.00 | 78,200.00 | -0.89% | 700 |
| Jun 13, 2025 | 79,000.00 | 79,000.00 | 78,900.00 | 78,900.00 | 78,900.00 | -0.13% | 300 |
| Jun 12, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 3.81% | 100 |
| Jun 9, 2025 | 76,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | -3.06% | 100 |
| Jun 5, 2025 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.63% | 800 |
| Jun 3, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - | 2,102 |
| Jun 2, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -0.50% | 2,000 |