Skip to main content
Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,900
-400 (-3.01%)
At close: Mar 9, 2026

HNX:HLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613,600.0014,200.0012,600.0012,900.0012,900.00-3.01%108,453
Mar 6, 202613,900.0013,900.0013,000.0013,300.0013,300.00-0.75%24,358
Mar 5, 202615,900.0015,900.0013,300.0013,400.0013,400.00-8.84%81,366
Mar 4, 202613,700.0014,700.0013,700.0014,700.0014,700.009.70%186,301
Mar 3, 202612,400.0013,400.0012,400.0013,400.0013,400.009.84%160,682
Mar 2, 202612,000.0012,400.0011,900.0012,200.0012,200.00-25,438
Feb 27, 202612,200.0012,300.0012,100.0012,200.0012,200.00-0.81%15,100
Feb 26, 202612,200.0012,400.0012,000.0012,300.0012,300.00-1.60%13,681
Feb 25, 202612,400.0012,600.0012,300.0012,500.0012,500.000.81%4,900
Feb 24, 202612,200.0012,500.0012,100.0012,400.0012,400.001.64%5,501
Feb 23, 202611,900.0012,300.0011,900.0012,200.0012,200.002.52%12,408
Feb 13, 202611,800.0011,900.0011,800.0011,900.0011,900.00-3,400
Feb 12, 202611,800.0011,900.0011,800.0011,900.0011,900.00-300
Feb 11, 202611,600.0011,900.0011,600.0011,900.0011,900.002.59%2,600
Feb 10, 202611,500.0011,600.0011,400.0011,600.0011,600.00-1.69%5,311
Feb 9, 202611,800.0011,800.0011,800.0011,800.0011,800.002.61%400
Feb 6, 202611,700.0011,900.0011,400.0011,500.0011,500.00-1.71%18,425
Feb 5, 202611,700.0011,800.0011,700.0011,700.0011,700.00-1.68%4,683
Feb 4, 202612,000.0012,000.0011,700.0011,900.0011,900.00-9,837
Feb 3, 202611,900.0011,900.0011,800.0011,900.0011,900.00-0.83%7,500
Feb 2, 202612,300.0012,300.0011,900.0012,000.0012,000.00-1.64%13,107
Jan 30, 202611,900.0012,200.0011,600.0012,200.0012,200.003.39%30,785
Jan 29, 202611,900.0012,100.0011,700.0011,800.0011,800.00-0.84%10,101
Jan 28, 202611,700.0012,200.0011,700.0011,900.0011,900.001.71%23,844
Jan 27, 202611,700.0011,900.0011,600.0011,700.0011,700.00-21,604
Jan 26, 202612,000.0012,900.0011,700.0011,700.0011,700.00-10.00%176,552
Jan 23, 202613,300.0013,300.0012,700.0013,000.0013,000.000.78%24,000
Jan 22, 202612,800.0013,600.0012,600.0012,900.0012,900.00-6.52%81,350
Jan 21, 202614,500.0014,500.0013,800.0013,800.0013,800.00-9.80%218,749
Jan 20, 202615,600.0016,200.0015,300.0015,300.0015,300.00-1.29%63,555
Jan 19, 202614,900.0015,700.0014,700.0015,500.0015,500.004.03%58,774
Jan 16, 202614,300.0015,000.0014,200.0014,900.0014,900.002.76%30,711
Jan 15, 202614,400.0014,500.0014,200.0014,500.0014,500.00-0.68%40,900
Jan 14, 202614,400.0014,600.0014,300.0014,600.0014,600.001.39%70,959
Jan 13, 202614,100.0014,700.0013,900.0014,400.0014,400.000.70%56,560
Jan 12, 202613,900.0014,300.0013,600.0014,300.0014,300.003.62%65,103
Jan 9, 202613,900.0014,000.0013,800.0013,800.0013,800.00-2.82%5,906
Jan 8, 202614,400.0014,400.0013,800.0014,200.0014,200.00-0.70%84,135
Jan 7, 202613,700.0014,300.0013,600.0014,300.0014,300.002.88%23,735
Jan 6, 202614,000.0014,200.0013,500.0013,900.0013,900.00-3.47%72,201
Jan 5, 202614,200.0014,400.0013,800.0014,400.0014,400.00-21,013
Dec 31, 202514,700.0014,700.0014,000.0014,400.0014,400.00-2.70%137,371
Dec 30, 202515,300.0015,300.0014,700.0014,800.0014,800.00-1.33%62,414
Dec 29, 202515,000.0015,500.0014,200.0015,000.0015,000.00-4.46%54,269
Dec 26, 202516,000.0016,000.0015,000.0015,700.0015,700.00-1.88%40,135
Dec 25, 202515,300.0016,500.0015,300.0016,000.0016,000.004.58%96,187
Dec 24, 202514,900.0015,500.0014,900.0015,300.0015,300.002.68%85,984
Dec 23, 202514,800.0014,900.0014,700.0014,900.0014,900.000.68%10,701
Dec 22, 202515,000.0015,000.0014,600.0014,800.0014,800.00-2.63%34,200
Dec 19, 202515,500.0015,500.0014,900.0015,200.0015,200.00-1.30%16,340
Dec 18, 202515,000.0015,800.0015,000.0015,400.0015,400.001.32%23,222
Dec 17, 202514,700.0016,000.0014,400.0015,200.0015,200.003.40%24,408
Dec 16, 202514,700.0014,800.0014,400.0014,700.0014,700.00-0.68%13,590
Dec 15, 202514,600.0014,800.0014,200.0014,800.0014,800.001.37%5,050
Dec 12, 202514,400.0014,600.0014,000.0014,600.0014,600.000.69%36,258
Dec 11, 202514,400.0014,600.0014,300.0014,500.0014,500.00-0.68%15,520
Dec 10, 202514,800.0014,800.0014,000.0014,600.0014,600.00-17,414
Dec 9, 202514,400.0014,600.0014,000.0014,600.0014,600.001.39%28,702
Dec 8, 202514,700.0014,900.0014,400.0014,400.0014,400.00-4.00%29,717
Dec 5, 202515,500.0015,500.0014,000.0015,000.0015,000.00-3.23%125,999
Dec 4, 202515,700.0015,900.0015,100.0015,500.0015,500.00-1.27%71,716
Dec 3, 202515,300.0015,900.0015,100.0015,700.0015,700.000.64%37,088
Dec 2, 202515,700.0015,800.0014,700.0015,600.0015,600.00-97,676
Dec 1, 202516,900.0016,900.0015,600.0015,600.0015,600.00-8.77%68,301
Nov 28, 202517,200.0017,200.0016,100.0017,100.0017,100.00-54,220
Nov 27, 202516,000.0017,200.0015,500.0017,100.0017,100.002.40%135,050
Nov 26, 202518,500.0018,500.0016,700.0016,700.0016,700.00-9.73%111,754
Nov 25, 202519,500.0019,900.0018,000.0018,500.0018,500.002.21%176,888
Nov 24, 202516,100.0018,100.0016,100.0018,100.0018,100.009.70%125,159
Nov 21, 202518,000.0018,200.0015,400.0016,500.0016,500.00-1.20%103,383
Nov 20, 202515,700.0016,700.0014,500.0016,700.0016,700.009.87%150,934
Nov 19, 202514,100.0015,200.0014,000.0015,200.0015,200.009.35%143,849
Nov 18, 202513,900.0014,100.0013,900.0013,900.0013,900.00-0.71%17,200
Nov 17, 202513,800.0014,400.0013,700.0014,000.0014,000.00-51,400
Nov 14, 202513,500.0014,000.0013,100.0014,000.0014,000.002.19%59,100
Nov 13, 202514,600.0015,200.0013,700.0013,700.0013,700.00-2.14%56,125
Nov 12, 202512,800.0014,000.0012,800.0014,000.0014,000.009.38%116,383
Nov 11, 202512,500.0012,800.0012,400.0012,800.0012,800.002.40%104,800
Nov 10, 202512,600.0012,600.0012,400.0012,500.0012,500.00-0.79%24,002
Nov 7, 202512,700.0012,800.0012,500.0012,600.0012,600.00-0.79%43,591
Nov 6, 202512,500.0013,000.0012,500.0012,700.0012,700.002.42%57,600
Nov 5, 202512,400.0012,500.0012,300.0012,400.0012,400.00-12,700
Nov 4, 202512,500.0012,500.0012,200.0012,400.0012,400.00-38,864
Nov 3, 202512,300.0013,000.0012,200.0012,400.0012,400.000.81%58,500
Oct 31, 202512,500.0012,500.0012,200.0012,300.0012,300.00-0.81%48,400
Oct 30, 202512,500.0012,600.0012,300.0012,400.0012,400.00-50,369
Oct 29, 202512,800.0012,800.0012,300.0012,400.0012,400.00-55,601
Oct 28, 202512,300.0012,600.0012,300.0012,400.0012,400.00-0.80%56,754
Oct 27, 202512,700.0013,000.0012,400.0012,500.0012,500.00-3.10%110,107
Oct 24, 202514,300.0014,300.0012,900.0012,900.0012,900.00-9.79%185,274
Oct 23, 202514,700.0014,700.0012,900.0014,300.0014,300.00-106,115
Oct 22, 202513,500.0014,700.0012,300.0014,300.0014,300.005.93%189,552
Oct 21, 202513,500.0013,500.0013,000.0013,500.0013,500.009.76%69,964
Oct 20, 202511,600.0012,300.0011,600.0012,300.0012,300.009.82%679,822
Oct 17, 202511,200.0011,200.0011,200.0011,200.0011,200.00-4,501
Oct 15, 202511,200.0011,200.0011,200.0011,200.0011,200.00-900
Oct 14, 202511,100.0011,200.0011,100.0011,200.0011,200.000.90%400
Oct 13, 202511,100.0011,100.0011,100.0011,100.0011,100.00-0.89%1,200
Oct 10, 202511,200.0011,200.0011,200.0011,200.0011,200.00-1,600
Oct 9, 202511,200.0011,300.0011,200.0011,200.0011,200.000.90%3,623