Vinacomin - Coal Import Export JSC (HNX:CLM)
Vietnam · Delayed Price · Currency is VND 51,200
0.00 (0.00%)
At close: Oct 14, 2026
HNX:CLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0.39% | 199 |
| Oct 13, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -5.56% | 139 |
| Oct 12, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 101 |
| Oct 8, 2026 | 62,000.00 | 62,300.00 | 54,000.00 | 54,000.00 | 54,000.00 | -4.76% | 2,421 |
| Oct 7, 2026 | 56,000.00 | 56,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 9.88% | 2,030 |
| Oct 6, 2026 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | -3.55% | 101 |
| Oct 5, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.90% | 100 |
| Sep 30, 2026 | 55,200.00 | 55,200.00 | 55,100.00 | 55,100.00 | 55,100.00 | 0.18% | 702 |
| Sep 25, 2026 | 56,800.00 | 56,800.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.17% | 1,096 |
| Sep 22, 2026 | 54,500.00 | 56,800.00 | 54,500.00 | 56,800.00 | 56,800.00 | - | 1,001 |
| Sep 15, 2026 | 59,000.00 | 60,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | 1.43% | 1,900 |
| Sep 14, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 300 |
| Sep 9, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 500 |
| Sep 8, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 2,400 |
| Aug 28, 2026 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 1.82% | 500 |
| Aug 27, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 100 |
| Aug 21, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.51% | 588 |
| Aug 19, 2026 | 56,900.00 | 57,000.00 | 56,900.00 | 57,000.00 | 57,000.00 | - | 800 |
| Aug 18, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 100 |
| Aug 13, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 100 |
| Aug 11, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.72% | 540 |
| Aug 10, 2026 | 58,100.00 | 58,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 605 |
| Aug 7, 2026 | 60,000.00 | 60,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.17% | 700 |
| Aug 5, 2026 | 61,200.00 | 61,200.00 | 59,900.00 | 59,900.00 | 59,900.00 | 7.61% | 926 |
| Aug 4, 2026 | 55,665.40 | 55,665.40 | 55,665.40 | 55,665.40 | 55,665.40 | - | 923 |
| Aug 3, 2026 | 57,186.31 | 57,262.36 | 55,513.31 | 55,665.40 | 55,665.40 | 6.86% | 2,235 |
| Jul 31, 2026 | 52,091.26 | 52,091.26 | 52,091.26 | 52,091.26 | 52,091.25 | - | 131 |
| Jul 30, 2026 | 52,091.26 | 52,091.26 | 52,091.26 | 52,091.26 | 52,091.25 | - | 394 |
| Jul 29, 2026 | 51,711.03 | 52,091.26 | 51,711.03 | 52,091.26 | 52,091.25 | - | 920 |
| Jul 28, 2026 | 52,091.26 | 52,091.26 | 52,091.26 | 52,091.26 | 52,091.25 | -0.72% | 263 |
| Jul 27, 2026 | 52,471.48 | 52,471.48 | 52,471.48 | 52,471.48 | 52,471.48 | - | 789 |
| Jul 24, 2026 | 52,851.71 | 52,851.71 | 52,471.48 | 52,471.48 | 52,471.48 | -1.43% | 1,315 |
| Jul 23, 2026 | 53,231.94 | 53,231.94 | 53,231.94 | 53,231.94 | 53,231.94 | - | 263 |
| Jul 21, 2026 | 52,851.71 | 53,231.94 | 52,851.71 | 53,231.94 | 53,231.94 | 0.72% | 394 |
| Jul 20, 2026 | 52,851.71 | 52,851.71 | 52,851.71 | 52,851.71 | 52,851.71 | -3.47% | 526 |
| Jul 15, 2026 | 54,752.85 | 54,752.85 | 54,752.85 | 54,752.85 | 54,752.85 | -4.00% | 263 |
| Jul 6, 2026 | 57,034.22 | 57,034.22 | 57,034.22 | 57,034.22 | 57,034.22 | 0.27% | 394 |
| Jul 3, 2026 | 57,034.22 | 57,034.22 | 56,882.13 | 56,882.13 | 56,882.13 | 6.86% | 394 |
| Jul 1, 2026 | 47,604.56 | 53,231.94 | 47,604.56 | 53,231.94 | 53,231.94 | 0.72% | 1,972 |
| Jun 25, 2026 | 52,851.71 | 52,851.71 | 52,851.71 | 52,851.71 | 52,851.71 | 0.58% | 394 |
| Jun 24, 2026 | 52,471.48 | 52,547.53 | 52,471.48 | 52,547.53 | 52,547.53 | -0.58% | 394 |
| Jun 23, 2026 | 52,851.71 | 52,851.71 | 52,851.71 | 52,851.71 | 52,851.71 | 6.76% | 131 |
| Jun 22, 2026 | 47,604.56 | 49,505.70 | 47,604.56 | 49,505.70 | 49,505.70 | -6.33% | 15,254 |
| Jun 19, 2026 | 53,231.94 | 53,231.94 | 52,775.67 | 52,851.71 | 52,851.71 | - | 3,024 |
| Jun 18, 2026 | 52,471.48 | 52,851.71 | 52,471.48 | 52,851.71 | 52,851.71 | -3.47% | 1,183 |
| Jun 12, 2026 | 54,752.85 | 54,752.85 | 54,752.85 | 54,752.85 | 54,752.85 | - | 12,492 |
| Jun 11, 2026 | 55,513.31 | 55,513.31 | 54,752.85 | 54,752.85 | 54,752.85 | -2.04% | 1,446 |
| Jun 3, 2026 | 55,893.54 | 55,893.54 | 55,893.54 | 55,893.54 | 55,893.54 | 0.68% | 1,972 |
| May 26, 2026 | 55,513.31 | 55,513.31 | 55,513.31 | 55,513.31 | 55,513.31 | - | 1,316 |
| May 8, 2026 | 57,794.68 | 57,794.68 | 57,794.68 | 57,794.68 | 55,513.31 | 2.98% | 132 |