Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam · Delayed Price · Currency is VND 10,200
-900 (-8.11%)
At close: Jul 17, 2026
HNX:HLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -4.72% | 4,602 |
| Jun 25, 2026 | 10,100.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | 4.95% | 1,601 |
| Jun 24, 2026 | 11,300.00 | 11,300.00 | 9,500.00 | 10,100.00 | 10,100.00 | -3.81% | 16,020 |
| Jun 23, 2026 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | -5.41% | 12,353 |
| Jun 19, 2026 | 11,300.00 | 11,300.00 | 10,300.00 | 11,100.00 | 11,100.00 | 0.91% | 12,903 |
| Jun 18, 2026 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,000.00 | - | 13,173 |
| Jun 17, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,000.00 | 0.84% | 6,701 |
| Jun 16, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 10,908.33 | -0.83% | 4,133 |
| Jun 15, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,000.00 | - | 13,010 |
| Jun 12, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,000.00 | - | 2,201 |
| Jun 11, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,000.00 | 1.69% | 8,163 |
| Jun 10, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,816.67 | 2.61% | 37,900 |
| Jun 9, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,541.67 | 0.88% | 203 |
| Jun 8, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,450.00 | - | 3,800 |
| Jun 5, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 10,450.00 | - | 2,119 |
| Jun 4, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 10,450.00 | -0.87% | 2,123 |
| Jun 3, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,541.67 | -0.86% | 505 |
| Jun 2, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 10,633.33 | - | 1,200 |
| Jun 1, 2026 | 11,300.00 | 11,700.00 | 11,300.00 | 11,600.00 | 10,633.33 | - | 4,900 |
| May 29, 2026 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,633.33 | - | 1,326 |
| May 28, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,633.33 | -0.85% | 200 |
| May 26, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 10,725.00 | - | 1,563 |
| May 25, 2026 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 10,725.00 | - | 2,400 |
| May 22, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,725.00 | - | 500 |
| May 21, 2026 | 11,400.00 | 11,700.00 | 11,200.00 | 11,700.00 | 10,725.00 | 1.74% | 4,140 |
| May 20, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,541.67 | -2.54% | 4,200 |
| May 19, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,816.67 | - | 5,400 |
| May 18, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,816.67 | - | 11,995 |
| May 15, 2026 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,816.67 | 0.85% | 2,581 |
| May 14, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,725.00 | - | 531 |
| May 13, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 10,725.00 | -0.85% | 6,966 |
| May 12, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,816.67 | - | 503 |
| May 11, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,816.67 | - | 207 |
| May 7, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,816.67 | - | 440 |
| May 6, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,816.67 | 0.85% | 1,410 |
| May 5, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 10,725.00 | 1.74% | 400 |