Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 9,800.00
-500.00 (-4.85%)
At close: Oct 2, 2026
HNX:HLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 2,700 |
| Jul 17, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -8.11% | 4,120 |
| Jul 16, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 8.82% | 110 |
| Jul 15, 2026 | 10,900.00 | 11,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.42% | 2,500 |
| Jul 13, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 4,000 |
| Jul 10, 2026 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 9.00% | 1,800 |
| Jul 9, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -7.41% | 1,197 |
| Jul 8, 2026 | 10,200.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 6.93% | 5,900 |
| Jul 7, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 900 |
| Jul 6, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 6,512 |
| Jul 3, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 300 |
| Jul 2, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 17,400 |
| Jul 1, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 2,007 |
| Jun 30, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 601 |
| Jun 29, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 200 |