Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 9,900.00
0.00 (0.00%)
At close: Oct 29, 2026
HNX:HLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,089 |
| Oct 28, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 13,300 |
| Oct 27, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| Oct 26, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 910 |
| Oct 23, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 500 |
| Oct 22, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 14,100 |
| Oct 21, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 600 |
| Oct 19, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 12,413 |
| Oct 16, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 302 |
| Oct 14, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 301 |
| Oct 9, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 400 |
| Oct 8, 2026 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 5.05% | 2,900 |
| Oct 7, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 802 |
| Oct 6, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -6.60% | 600 |
| Oct 5, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8.16% | 105 |
| Oct 2, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.85% | 2,900 |
| Sep 29, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | -1.90% | 300 |
| Sep 28, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.06% | 100 |
| Sep 24, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,021 |
| Sep 23, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 13,700 |
| Sep 21, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 300 |
| Sep 18, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 3,400 |
| Sep 17, 2026 | 10,700.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 300 |
| Sep 16, 2026 | 11,100.00 | 11,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 4,001 |
| Sep 10, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 100 |
| Sep 9, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 300 |
| Sep 8, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 107 |
| Sep 7, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.66% | 2,300 |
| Sep 4, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4.95% | 100 |
| Aug 27, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 5,100 |
| Aug 26, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.81% | 1,500 |
| Aug 25, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 100 |
| Aug 24, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 846 |
| Aug 21, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 2,200 |
| Aug 20, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 2,292 |
| Aug 18, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,900 |
| Aug 17, 2026 | 10,200.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -7.41% | 65,512 |
| Aug 14, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 3.85% | 127 |
| Aug 12, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -5.45% | 602 |
| Aug 10, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 3,241 |
| Aug 7, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 700 |
| Aug 4, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1.94% | 1,985 |
| Aug 3, 2026 | 10,400.00 | 10,800.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,302 |
| Jul 31, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 100 |
| Jul 30, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 5,400 |
| Jul 29, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 7,200 |
| Jul 28, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 900 |
| Jul 24, 2026 | 10,200.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 8.91% | 19,100 |
| Jul 23, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.81% | 14,553 |
| Jul 22, 2026 | 10,000.00 | 10,700.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5.00% | 12,300 |