Vinacomin - Coal Import Export JSC (HNX:CLM)
Vietnam · Delayed Price · Currency is VND 79,000
+1,000 (1.28%)
At close: Mar 17, 2026
HNX:CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 80,000.00 | 80,000.00 | 78,900.00 | 79,000.00 | 79,000.00 | 1.28% | 1,300 |
| Mar 16, 2026 | 77,700.00 | 78,000.00 | 75,500.00 | 78,000.00 | 78,000.00 | 3.31% | 1,800 |
| Mar 13, 2026 | 77,000.00 | 77,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 4.57% | 5,002 |
| Mar 12, 2026 | 72,000.00 | 72,200.00 | 72,000.00 | 72,200.00 | 72,200.00 | -3.73% | 748 |
| Mar 11, 2026 | 76,000.00 | 76,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 7.45% | 1,200 |
| Mar 9, 2026 | 72,100.00 | 72,100.00 | 69,800.00 | 69,800.00 | 69,800.00 | -3.06% | 1,148 |
| Mar 6, 2026 | 72,100.00 | 72,100.00 | 72,000.00 | 72,000.00 | 72,000.00 | -3.49% | 2,100 |
| Mar 5, 2026 | 75,000.00 | 75,000.00 | 74,600.00 | 74,600.00 | 74,600.00 | 3.47% | 401 |
| Mar 4, 2026 | 79,000.00 | 79,000.00 | 72,100.00 | 72,100.00 | 72,100.00 | - | 803 |
| Mar 3, 2026 | 78,000.00 | 78,000.00 | 72,100.00 | 72,100.00 | 72,100.00 | - | 1,041 |
| Mar 2, 2026 | 81,000.00 | 81,000.00 | 72,100.00 | 72,100.00 | 72,100.00 | -2.30% | 200 |
| Feb 24, 2026 | 73,800.00 | 73,800.00 | 73,800.00 | 73,800.00 | 73,800.00 | - | 700 |
| Feb 23, 2026 | 73,000.00 | 73,900.00 | 73,000.00 | 73,800.00 | 73,800.00 | -4.16% | 1,100 |
| Feb 13, 2026 | 79,000.00 | 79,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 5.48% | 200 |
| Feb 12, 2026 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | -2.54% | 100 |
| Feb 11, 2026 | 79,000.00 | 79,000.00 | 68,100.00 | 74,900.00 | 74,900.00 | - | 300 |
| Feb 10, 2026 | 74,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | - | 105 |
| Feb 9, 2026 | 79,000.00 | 79,000.00 | 74,900.00 | 74,900.00 | 74,900.00 | 4.03% | 201 |
| Feb 6, 2026 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 1.41% | 107 |
| Feb 5, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 100 |
| Feb 4, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | -1.53% | 800 |
| Feb 3, 2026 | 72,100.00 | 72,100.00 | 72,100.00 | 72,100.00 | 72,100.00 | -0.28% | 101 |
| Feb 2, 2026 | 72,300.00 | 72,300.00 | 72,300.00 | 72,300.00 | 72,300.00 | - | 100 |
| Jan 30, 2026 | 72,300.00 | 72,300.00 | 72,300.00 | 72,300.00 | 72,300.00 | 0.42% | 102 |
| Jan 29, 2026 | 68,000.00 | 72,000.00 | 68,000.00 | 72,000.00 | 72,000.00 | 2.86% | 300 |
| Jan 28, 2026 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 2.94% | 100 |
| Jan 27, 2026 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 100 |
| Jan 26, 2026 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 100 |
| Jan 23, 2026 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -1.45% | 100 |
| Jan 12, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 1,000 |
| Jan 9, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 4,403 |
| Jan 6, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 5.83% | 100 |
| Dec 31, 2025 | 64,900.00 | 65,200.00 | 64,900.00 | 65,200.00 | 65,200.00 | 0.31% | 900 |
| Dec 30, 2025 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -5.11% | 500 |
| Dec 16, 2025 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | -0.72% | 1,000 |
| Dec 10, 2025 | 68,000.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 0.88% | 1,600 |
| Dec 8, 2025 | 68,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 2.09% | 110 |
| Dec 5, 2025 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.74% | 1,000 |
| Dec 3, 2025 | 68,000.00 | 68,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | - | 22,300 |
| Dec 2, 2025 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 0.75% | 11,517 |
| Dec 1, 2025 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 600 |
| Nov 28, 2025 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 13,000 |
| Nov 27, 2025 | 69,800.00 | 69,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 2,100 |
| Nov 26, 2025 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | -7.33% | 11,000 |
| Nov 25, 2025 | 66,800.00 | 72,300.00 | 66,800.00 | 72,300.00 | 72,300.00 | 8.23% | 1,200 |
| Nov 21, 2025 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | - | 500 |
| Nov 20, 2025 | 67,000.00 | 67,000.00 | 66,800.00 | 66,800.00 | 66,800.00 | -0.30% | 1,100 |
| Nov 19, 2025 | 67,200.00 | 67,900.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.74% | 1,100 |
| Nov 18, 2025 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | -4.53% | 100 |
| Nov 11, 2025 | 70,700.00 | 70,700.00 | 70,700.00 | 70,700.00 | 70,700.00 | 3.97% | 101 |