Vinacomin - Coal Import Export JSC (HNX:CLM)
Vietnam · Delayed Price · Currency is VND 76,000
+2,200 (2.98%)
At close: May 8, 2026
HNX:CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 73,000.00 | 2.98% | 101 |
| May 6, 2026 | 73,800.00 | 73,800.00 | 73,300.00 | 73,800.00 | 70,886.84 | 9.99% | 2,105 |
| May 4, 2026 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 64,451.32 | -9.32% | 500 |
| Apr 29, 2026 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 71,078.95 | - | 500 |
| Apr 17, 2026 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 71,078.95 | -1.33% | 100 |
| Apr 15, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | - | 900 |
| Apr 14, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | - | 605 |
| Apr 13, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | 1.35% | 3,516 |
| Apr 10, 2026 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 71,078.95 | - | 200 |
| Apr 9, 2026 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 71,078.95 | -1.33% | 600 |
| Apr 8, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | - | 2,900 |
| Apr 7, 2026 | 74,000.00 | 75,000.00 | 74,000.00 | 75,000.00 | 72,039.47 | - | 3,600 |
| Apr 6, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | - | 2,000 |
| Apr 3, 2026 | 75,000.00 | 75,000.00 | 74,600.00 | 75,000.00 | 72,039.47 | - | 8,814 |
| Apr 2, 2026 | 75,000.00 | 75,800.00 | 75,000.00 | 75,000.00 | 72,039.47 | -1.19% | 1,200 |
| Apr 1, 2026 | 75,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 72,903.95 | - | 200 |
| Mar 31, 2026 | 76,000.00 | 76,000.00 | 75,900.00 | 75,900.00 | 72,903.95 | - | 1,501 |
| Mar 30, 2026 | 75,500.00 | 75,900.00 | 75,500.00 | 75,900.00 | 72,903.95 | 0.53% | 600 |
| Mar 27, 2026 | 75,800.00 | 75,800.00 | 75,500.00 | 75,500.00 | 72,519.74 | 0.67% | 900 |
| Mar 25, 2026 | 74,900.00 | 75,000.00 | 74,900.00 | 75,000.00 | 72,039.47 | 0.67% | 1,900 |
| Mar 24, 2026 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 71,559.21 | - | 1,200 |
| Mar 23, 2026 | 75,500.00 | 75,500.00 | 74,500.00 | 74,500.00 | 71,559.21 | -1.32% | 2,600 |
| Mar 20, 2026 | 77,500.00 | 77,500.00 | 75,500.00 | 75,500.00 | 72,519.74 | 0.67% | 402 |
| Mar 19, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | -3.23% | 700 |
| Mar 18, 2026 | 80,000.00 | 80,000.00 | 77,500.00 | 77,500.00 | 74,440.79 | -1.90% | 1,700 |
| Mar 17, 2026 | 80,000.00 | 80,000.00 | 78,900.00 | 79,000.00 | 75,881.58 | 1.28% | 1,300 |
| Mar 16, 2026 | 77,700.00 | 78,000.00 | 75,500.00 | 78,000.00 | 74,921.05 | 3.31% | 1,800 |
| Mar 13, 2026 | 77,000.00 | 77,500.00 | 75,500.00 | 75,500.00 | 72,519.74 | 4.57% | 5,002 |
| Mar 12, 2026 | 72,000.00 | 72,200.00 | 72,000.00 | 72,200.00 | 69,350.00 | -3.73% | 748 |
| Mar 11, 2026 | 76,000.00 | 76,000.00 | 75,000.00 | 75,000.00 | 72,039.47 | 7.45% | 1,200 |
| Mar 9, 2026 | 72,100.00 | 72,100.00 | 69,800.00 | 69,800.00 | 67,044.74 | -3.06% | 1,148 |
| Mar 6, 2026 | 72,100.00 | 72,100.00 | 72,000.00 | 72,000.00 | 69,157.89 | -3.49% | 2,100 |
| Mar 5, 2026 | 75,000.00 | 75,000.00 | 74,600.00 | 74,600.00 | 71,655.26 | 3.47% | 401 |
| Mar 4, 2026 | 79,000.00 | 79,000.00 | 72,100.00 | 72,100.00 | 69,253.95 | - | 803 |
| Mar 3, 2026 | 78,000.00 | 78,000.00 | 72,100.00 | 72,100.00 | 69,253.95 | - | 1,041 |
| Mar 2, 2026 | 81,000.00 | 81,000.00 | 72,100.00 | 72,100.00 | 69,253.95 | -2.30% | 200 |
| Feb 24, 2026 | 73,800.00 | 73,800.00 | 73,800.00 | 73,800.00 | 70,886.84 | - | 700 |
| Feb 23, 2026 | 73,000.00 | 73,900.00 | 73,000.00 | 73,800.00 | 70,886.84 | -4.16% | 1,100 |
| Feb 13, 2026 | 79,000.00 | 79,000.00 | 77,000.00 | 77,000.00 | 73,960.53 | 5.48% | 200 |
| Feb 12, 2026 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 70,118.42 | -2.54% | 100 |
| Feb 11, 2026 | 79,000.00 | 79,000.00 | 68,100.00 | 74,900.00 | 71,943.42 | - | 300 |
| Feb 10, 2026 | 74,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | 71,943.42 | - | 105 |
| Feb 9, 2026 | 79,000.00 | 79,000.00 | 74,900.00 | 74,900.00 | 71,943.42 | 4.03% | 201 |
| Feb 6, 2026 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 69,157.89 | 1.41% | 107 |
| Feb 5, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 68,197.37 | - | 100 |
| Feb 4, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 68,197.37 | -1.53% | 800 |
| Feb 3, 2026 | 72,100.00 | 72,100.00 | 72,100.00 | 72,100.00 | 69,253.95 | -0.28% | 101 |
| Feb 2, 2026 | 72,300.00 | 72,300.00 | 72,300.00 | 72,300.00 | 69,446.05 | - | 100 |
| Jan 30, 2026 | 72,300.00 | 72,300.00 | 72,300.00 | 72,300.00 | 69,446.05 | 0.42% | 102 |
| Jan 29, 2026 | 68,000.00 | 72,000.00 | 68,000.00 | 72,000.00 | 69,157.89 | 2.86% | 300 |