Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 11,200
0.00 (0.00%)
At close: Oct 15, 2025
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |