Vinacomin - Coal Import Export JSC (HNX:CLM)
Vietnam · Delayed Price · Currency is VND 74,900
0.00 (0.00%)
At close: Jul 30, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 79,500.00 | 79,500.00 | 79,400.00 | 79,400.00 | 79,400.00 | -0.63% | 404 |
| May 28, 2025 | 79,800.00 | 79,900.00 | 77,000.00 | 79,900.00 | 79,900.00 | -0.25% | 5,200 |
| May 26, 2025 | 80,800.00 | 80,900.00 | 80,100.00 | 80,100.00 | 80,100.00 | 3.89% | 79,762 |
| May 23, 2025 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | -4.70% | 101 |
| May 22, 2025 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 3.32% | 100 |
| May 21, 2025 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | -10.00% | 500 |
| May 20, 2025 | 79,800.00 | 87,000.00 | 79,800.00 | 87,000.00 | 87,000.00 | 9.02% | 205 |
| May 16, 2025 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | -0.13% | 1,000 |
| May 15, 2025 | 79,900.00 | 79,900.00 | 79,900.00 | 79,900.00 | 79,900.00 | -0.13% | 100 |
| May 14, 2025 | 80,900.00 | 80,900.00 | 80,000.00 | 80,000.00 | 78,000.00 | -1.11% | 1,600 |
| May 13, 2025 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 78,877.50 | 3.72% | 343 |
| May 12, 2025 | 80,000.00 | 80,500.00 | 78,000.00 | 78,000.00 | 76,050.00 | -5.34% | 500 |
| May 9, 2025 | 82,400.00 | 82,400.00 | 82,400.00 | 82,400.00 | 80,340.00 | 5.64% | 100 |
| May 8, 2025 | 82,900.00 | 82,900.00 | 78,000.00 | 78,000.00 | 76,050.00 | -2.50% | 2,900 |
| May 7, 2025 | 83,300.00 | 83,300.00 | 80,000.00 | 80,000.00 | 78,000.00 | -3.03% | 200 |
| May 5, 2025 | 81,000.00 | 82,500.00 | 80,000.00 | 82,500.00 | 80,437.50 | -1.08% | 1,500 |
| Apr 25, 2025 | 80,000.00 | 83,400.00 | 80,000.00 | 83,400.00 | 81,315.00 | -0.71% | 900 |
| Apr 24, 2025 | 83,500.00 | 84,000.00 | 83,500.00 | 84,000.00 | 81,900.00 | -1.06% | 500 |
| Apr 11, 2025 | 79,700.00 | 84,900.00 | 79,700.00 | 84,900.00 | 82,777.50 | 6.39% | 600 |
| Apr 10, 2025 | 78,600.00 | 79,800.00 | 78,600.00 | 79,800.00 | 77,805.00 | -3.74% | 500 |
| Apr 3, 2025 | 82,900.00 | 82,900.00 | 82,900.00 | 82,900.00 | 80,827.50 | - | 101 |
| Mar 28, 2025 | 82,500.00 | 89,500.00 | 82,500.00 | 82,900.00 | 80,827.50 | 0.48% | 1,611 |
| Mar 25, 2025 | 83,100.00 | 83,100.00 | 82,500.00 | 82,500.00 | 80,437.50 | - | 4,200 |
| Mar 24, 2025 | 82,400.00 | 82,500.00 | 82,400.00 | 82,500.00 | 80,437.50 | -0.12% | 1,500 |
| Mar 20, 2025 | 80,600.00 | 82,600.00 | 80,000.00 | 82,600.00 | 80,535.00 | -1.67% | 1,100 |
| Mar 18, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 81,900.00 | 2.31% | 151 |