Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 11,000
0.00 (0.00%)
At close: Sep 24, 2025
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,200 |
| Sep 22, 2025 | 11,100.00 | 11,100.00 | 10,200.00 | 11,000.00 | 11,000.00 | -2.65% | 10,300 |
| Sep 19, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 500 |
| Sep 18, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 3,600 |
| Sep 17, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 2,454 |
| Sep 16, 2025 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.79% | 2,631 |
| Sep 12, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 3,300 |
| Sep 11, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 1,700 |
| Sep 10, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 1,500 |
| Sep 9, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 200 |
| Sep 8, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 6,374 |
| Sep 4, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 2,500 |
| Sep 3, 2025 | 11,100.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 11,973 |
| Aug 29, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,100 |
| Aug 28, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 2,106 |
| Aug 26, 2025 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 800 |
| Aug 25, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 1,019 |
| Aug 22, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 3,410 |
| Aug 21, 2025 | 11,300.00 | 12,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 14,900 |
| Aug 20, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 8,300 |
| Aug 19, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 2,601 |
| Aug 18, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 900 |
| Aug 15, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 8,700 |
| Aug 14, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 13,345 |
| Aug 13, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 11,400 |
| Aug 12, 2025 | 11,200.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | 3.57% | 28,384 |
| Aug 11, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 27,000 |
| Aug 8, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 37,663 |
| Aug 7, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 19,700 |
| Aug 6, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 1,370 |
| Aug 5, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 4,185 |
| Aug 4, 2025 | 11,300.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 2,561 |
| Aug 1, 2025 | 11,600.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | -2.59% | 2,870 |
| Jul 31, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 4,000 |
| Jul 30, 2025 | 11,600.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.86% | 2,700 |
| Jul 29, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 2,940 |
| Jul 28, 2025 | 11,400.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1.75% | 13,350 |
| Jul 25, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 3,100 |
| Jul 24, 2025 | 11,200.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | - | 15,003 |
| Jul 23, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 9,200 |
| Jul 22, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 8,701 |
| Jul 21, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 5,701 |
| Jul 18, 2025 | 10,900.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | -0.89% | 9,646 |
| Jul 17, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 12,200 |
| Jul 16, 2025 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 1,100 |
| Jul 15, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -1.75% | 4,610 |
| Jul 14, 2025 | 11,700.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 8,489 |
| Jul 11, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 11,600 |
| Jul 10, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 1,706 |
| Jul 9, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.75% | 3,300 |