Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 12,200
-300 (-2.40%)
At close: Apr 24, 2026
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 13,400.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 5.26% | 51,777 |
| Mar 19, 2026 | 13,400.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | -0.75% | 8,950 |
| Mar 18, 2026 | 13,200.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 1.52% | 6,103 |
| Mar 17, 2026 | 12,900.00 | 13,200.00 | 12,500.00 | 13,200.00 | 13,200.00 | 0.76% | 16,725 |
| Mar 16, 2026 | 13,500.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | -2.24% | 11,200 |
| Mar 13, 2026 | 13,500.00 | 13,500.00 | 12,700.00 | 13,400.00 | 13,400.00 | 0.75% | 40,531 |
| Mar 12, 2026 | 12,800.00 | 13,600.00 | 12,800.00 | 13,300.00 | 13,300.00 | 5.56% | 37,746 |
| Mar 11, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | -2.33% | 36,342 |
| Mar 10, 2026 | 13,400.00 | 13,400.00 | 12,600.00 | 12,900.00 | 12,900.00 | - | 11,001 |
| Mar 9, 2026 | 13,600.00 | 14,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | -3.01% | 108,453 |
| Mar 6, 2026 | 13,900.00 | 13,900.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 24,358 |
| Mar 5, 2026 | 15,900.00 | 15,900.00 | 13,300.00 | 13,400.00 | 13,400.00 | -8.84% | 81,366 |
| Mar 4, 2026 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 9.70% | 186,301 |
| Mar 3, 2026 | 12,400.00 | 13,400.00 | 12,400.00 | 13,400.00 | 13,400.00 | 9.84% | 160,682 |
| Mar 2, 2026 | 12,000.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 25,438 |
| Feb 27, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 15,100 |
| Feb 26, 2026 | 12,200.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.60% | 13,681 |
| Feb 25, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 4,900 |
| Feb 24, 2026 | 12,200.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1.64% | 5,501 |
| Feb 23, 2026 | 11,900.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 12,408 |
| Feb 13, 2026 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 3,400 |
| Feb 12, 2026 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 300 |
| Feb 11, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 2,600 |
| Feb 10, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | -1.69% | 5,311 |
| Feb 9, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2.61% | 400 |