Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 11,400
0.00 (0.00%)
At close: Jun 5, 2026
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 2,119 |
| Jun 4, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 2,123 |
| Jun 3, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 505 |
| Jun 2, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 1,200 |
| Jun 1, 2026 | 11,300.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 4,900 |
| May 29, 2026 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 1,326 |
| May 28, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 200 |
| May 26, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 1,563 |
| May 25, 2026 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 2,400 |
| May 22, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 500 |
| May 21, 2026 | 11,400.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1.74% | 4,140 |
| May 20, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 4,200 |
| May 19, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 5,400 |
| May 18, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 11,995 |
| May 15, 2026 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 2,581 |
| May 14, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 531 |
| May 13, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 6,966 |
| May 12, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 503 |
| May 11, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 207 |
| May 7, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 440 |
| May 6, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 1,410 |
| May 5, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.74% | 400 |
| May 4, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 8,103 |
| Apr 29, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2.61% | 9,400 |
| Apr 28, 2026 | 12,200.00 | 12,400.00 | 11,500.00 | 11,500.00 | 11,500.00 | -5.74% | 21,500 |
| Apr 24, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 1,500 |
| Apr 23, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 34,102 |
| Apr 22, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 3,706 |
| Apr 21, 2026 | 12,700.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | -0.79% | 27,300 |
| Apr 20, 2026 | 12,600.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | -0.78% | 26,400 |
| Apr 17, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 15,400 |
| Apr 16, 2026 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 9,000 |
| Apr 15, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 4,664 |
| Apr 14, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 5,801 |
| Apr 13, 2026 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 24,500 |
| Apr 10, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 24,650 |
| Apr 9, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.78% | 18,703 |
| Apr 8, 2026 | 13,100.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 13,500 |
| Apr 7, 2026 | 13,100.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 1,600 |
| Apr 6, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 2,301 |
| Apr 3, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 9,300 |
| Apr 2, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 17,310 |
| Apr 1, 2026 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 11,098 |
| Mar 31, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 2.33% | 17,321 |
| Mar 30, 2026 | 13,300.00 | 13,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 24,048 |
| Mar 27, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 11,477 |
| Mar 26, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | -0.75% | 5,703 |
| Mar 25, 2026 | 13,200.00 | 13,400.00 | 12,700.00 | 13,300.00 | 13,300.00 | 4.72% | 13,602 |
| Mar 24, 2026 | 13,600.00 | 13,600.00 | 12,700.00 | 12,700.00 | 12,700.00 | -5.22% | 34,501 |
| Mar 23, 2026 | 14,000.00 | 14,100.00 | 13,300.00 | 13,400.00 | 13,400.00 | -4.29% | 14,867 |