Vinacomin - HaLam Coal JSC (HNX:HLC)
Vietnam
· Delayed Price · Currency is VND 11,500
-700 (-5.74%)
At close: Apr 28, 2026
HNX:HLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,200.00 | 12,400.00 | 11,500.00 | 11,500.00 | 11,500.00 | -5.74% | 21,500 |
| 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 |
| Feb 6, 2026 | 11,700.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 18,425 |
| Feb 5, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 4,683 |
| Feb 4, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 9,837 |
| Feb 3, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 7,500 |
| Feb 2, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 13,107 |
| Jan 30, 2026 | 11,900.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 3.39% | 30,785 |
| Jan 29, 2026 | 11,900.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 10,101 |
| Jan 28, 2026 | 11,700.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 23,844 |
| Jan 27, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 21,604 |
| Jan 26, 2026 | 12,000.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -10.00% | 176,552 |
| Jan 23, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.78% | 24,000 |
| Jan 22, 2026 | 12,800.00 | 13,600.00 | 12,600.00 | 12,900.00 | 12,900.00 | -6.52% | 81,350 |
| Jan 21, 2026 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -9.80% | 218,749 |
| Jan 20, 2026 | 15,600.00 | 16,200.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 63,555 |
| Jan 19, 2026 | 14,900.00 | 15,700.00 | 14,700.00 | 15,500.00 | 15,500.00 | 4.03% | 58,774 |
| Jan 16, 2026 | 14,300.00 | 15,000.00 | 14,200.00 | 14,900.00 | 14,900.00 | 2.76% | 30,711 |
| Jan 15, 2026 | 14,400.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | -0.68% | 40,900 |
| Jan 14, 2026 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.39% | 70,959 |
| Jan 13, 2026 | 14,100.00 | 14,700.00 | 13,900.00 | 14,400.00 | 14,400.00 | 0.70% | 56,560 |
| Jan 12, 2026 | 13,900.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 3.62% | 65,103 |
| Jan 9, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 5,906 |
| Jan 8, 2026 | 14,400.00 | 14,400.00 | 13,800.00 | 14,200.00 | 14,200.00 | -0.70% | 84,135 |
| Jan 7, 2026 | 13,700.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 2.88% | 23,735 |
| Jan 6, 2026 | 14,000.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | -3.47% | 72,201 |
| Jan 5, 2026 | 14,200.00 | 14,400.00 | 13,800.00 | 14,400.00 | 14,400.00 | - | 21,013 |
| Dec 31, 2025 | 14,700.00 | 14,700.00 | 14,000.00 | 14,400.00 | 14,400.00 | -2.70% | 137,371 |
| Dec 30, 2025 | 15,300.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | -1.33% | 62,414 |
| Dec 29, 2025 | 15,000.00 | 15,500.00 | 14,200.00 | 15,000.00 | 15,000.00 | -4.46% | 54,269 |
| Dec 26, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,700.00 | 15,700.00 | -1.88% | 40,135 |
| Dec 25, 2025 | 15,300.00 | 16,500.00 | 15,300.00 | 16,000.00 | 16,000.00 | 4.58% | 96,187 |
| Dec 24, 2025 | 14,900.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 2.68% | 85,984 |
| Dec 23, 2025 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.68% | 10,701 |
| Dec 22, 2025 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | -2.63% | 34,200 |
| Dec 19, 2025 | 15,500.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | -1.30% | 16,340 |
| Dec 18, 2025 | 15,000.00 | 15,800.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1.32% | 23,222 |
| Dec 17, 2025 | 14,700.00 | 16,000.00 | 14,400.00 | 15,200.00 | 15,200.00 | 3.40% | 24,408 |
| Dec 16, 2025 | 14,700.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | -0.68% | 13,590 |
| Dec 15, 2025 | 14,600.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 1.37% | 5,050 |
| Dec 12, 2025 | 14,400.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 0.69% | 36,258 |
| Dec 11, 2025 | 14,400.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | -0.68% | 15,520 |
| Dec 10, 2025 | 14,800.00 | 14,800.00 | 14,000.00 | 14,600.00 | 14,600.00 | - | 17,414 |
| Dec 9, 2025 | 14,400.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1.39% | 28,702 |
| Dec 8, 2025 | 14,700.00 | 14,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | -4.00% | 29,717 |
| Dec 5, 2025 | 15,500.00 | 15,500.00 | 14,000.00 | 15,000.00 | 15,000.00 | -3.23% | 125,999 |
| Dec 4, 2025 | 15,700.00 | 15,900.00 | 15,100.00 | 15,500.00 | 15,500.00 | -1.27% | 71,716 |
| Dec 3, 2025 | 15,300.00 | 15,900.00 | 15,100.00 | 15,700.00 | 15,700.00 | 0.64% | 37,088 |
| Dec 2, 2025 | 15,700.00 | 15,800.00 | 14,700.00 | 15,600.00 | 15,600.00 | - | 97,676 |
| Dec 1, 2025 | 16,900.00 | 16,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -8.77% | 68,301 |
| Nov 28, 2025 | 17,200.00 | 17,200.00 | 16,100.00 | 17,100.00 | 17,100.00 | - | 54,220 |