Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 11,500
+200 (1.77%)
At close: Aug 4, 2025
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 303 |
| Jul 7, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.85% | 201 |
| Jul 4, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 4,400 |
| Jul 3, 2025 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 1.83% | 5,100 |
| Jul 2, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 6,500 |
| Jul 1, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 300 |
| Jun 30, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 4,400 |
| Jun 27, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 1,711 |
| Jun 26, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 7,709 |
| Jun 25, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 351 |
| Jun 24, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 1,000 |
| Jun 23, 2025 | 11,400.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | -0.85% | 2,910 |
| Jun 19, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | -7.14% | 2,559 |
| Jun 18, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,800.00 | - | 49,893 |
| Jun 17, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 11,800.00 | 0.80% | 17,000 |
| Jun 16, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 11,706.35 | - | 3,729 |
| Jun 13, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 11,706.35 | - | 7,300 |
| Jun 12, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 11,706.35 | - | 6,400 |
| Jun 10, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,706.35 | - | 6,100 |
| Jun 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,706.35 | - | 1,700 |
| Jun 6, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 11,706.35 | 1.63% | 14,493 |
| Jun 5, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 11,519.05 | 1.65% | 5,000 |
| Jun 4, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,331.75 | 0.83% | 23,700 |
| Jun 3, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,238.10 | - | 9,900 |
| Jun 2, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,238.10 | 0.84% | 2,410 |
| May 30, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,144.44 | -2.46% | 100 |
| May 29, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,425.40 | 0.83% | 6,000 |
| May 28, 2025 | 11,900.00 | 12,200.00 | 11,800.00 | 12,100.00 | 11,331.75 | - | 17,010 |
| May 27, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 11,331.75 | - | 7,810 |
| May 26, 2025 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 11,331.75 | 0.83% | 8,701 |