Vinacomin - Coal Import Export JSC (HNX:CLM)
Vietnam · Delayed Price · Currency is VND 67,500
0.00 (0.00%)
At close: Dec 3, 2025
HNX:CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 200 |
| Oct 23, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 3.03% | 100 |
| Oct 22, 2025 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.49% | 200 |
| Oct 14, 2025 | 61,200.00 | 67,000.00 | 61,200.00 | 67,000.00 | 67,000.00 | -1.47% | 1,110 |
| Oct 10, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0.59% | 600 |
| 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 |