Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 15,700
+100 (0.64%)
At close: Dec 3, 2025
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15,300.00 | 15,900.00 | 15,100.00 | 15,700.00 | 15,700.00 | 0.64% | 37,088 |
| Dec 2, 2025 | 15,700.00 | 15,800.00 | 14,700.00 | 15,600.00 | 15,600.00 | - | 97,676 |
| Dec 1, 2025 | 16,900.00 | 16,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -8.77% | 68,301 |
| Nov 28, 2025 | 17,200.00 | 17,200.00 | 16,100.00 | 17,100.00 | 17,100.00 | - | 54,220 |
| Nov 27, 2025 | 16,000.00 | 17,200.00 | 15,500.00 | 17,100.00 | 17,100.00 | 2.40% | 135,050 |
| Nov 26, 2025 | 18,500.00 | 18,500.00 | 16,700.00 | 16,700.00 | 16,700.00 | -9.73% | 111,754 |
| Nov 25, 2025 | 19,500.00 | 19,900.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.21% | 176,888 |
| Nov 24, 2025 | 16,100.00 | 18,100.00 | 16,100.00 | 18,100.00 | 18,100.00 | 9.70% | 125,159 |
| Nov 21, 2025 | 18,000.00 | 18,200.00 | 15,400.00 | 16,500.00 | 16,500.00 | -1.20% | 103,383 |
| Nov 20, 2025 | 15,700.00 | 16,700.00 | 14,500.00 | 16,700.00 | 16,700.00 | 9.87% | 150,934 |
| Nov 19, 2025 | 14,100.00 | 15,200.00 | 14,000.00 | 15,200.00 | 15,200.00 | 9.35% | 143,849 |
| Nov 18, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 17,200 |
| Nov 17, 2025 | 13,800.00 | 14,400.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 51,400 |
| Nov 14, 2025 | 13,500.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 2.19% | 59,100 |
| Nov 13, 2025 | 14,600.00 | 15,200.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 56,125 |
| Nov 12, 2025 | 12,800.00 | 14,000.00 | 12,800.00 | 14,000.00 | 14,000.00 | 9.38% | 116,383 |
| Nov 11, 2025 | 12,500.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 2.40% | 104,800 |
| Nov 10, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 24,002 |
| Nov 7, 2025 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 43,591 |
| Nov 6, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 2.42% | 57,600 |
| Nov 5, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 12,700 |
| Nov 4, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 38,864 |
| Nov 3, 2025 | 12,300.00 | 13,000.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 58,500 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 48,400 |
| Oct 30, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 50,369 |
| Oct 29, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 55,601 |
| Oct 28, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 56,754 |
| Oct 27, 2025 | 12,700.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | -3.10% | 110,107 |
| Oct 24, 2025 | 14,300.00 | 14,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -9.79% | 185,274 |
| Oct 23, 2025 | 14,700.00 | 14,700.00 | 12,900.00 | 14,300.00 | 14,300.00 | - | 106,115 |
| Oct 22, 2025 | 13,500.00 | 14,700.00 | 12,300.00 | 14,300.00 | 14,300.00 | 5.93% | 189,552 |
| Oct 21, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 9.76% | 69,964 |
| Oct 20, 2025 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 9.82% | 679,822 |
| Oct 17, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 4,501 |
| Oct 15, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 900 |
| Oct 14, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 400 |
| Oct 13, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 1,200 |
| Oct 10, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,600 |
| Oct 9, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.90% | 3,623 |
| Oct 8, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 3,300 |
| Oct 7, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 339 |
| Oct 6, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,200 |
| Oct 3, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 2,304 |
| Oct 1, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Sep 30, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 25,400 |
| Sep 29, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 15,100 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,600 |
| Sep 25, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,000 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 4,900 |
| Sep 23, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,200 |