Vinacomin Mong Duong Coal JSC

MDC
🏛️ vietnam →
10,000.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10,618.10 10,712.07 10,618.10 10,712.07 0.0M
2023-12-28 10,430.17 10,618.10 10,430.17 10,618.10 0.0M
2023-12-27 10,524.14 10,806.03 10,524.14 10,618.10 0.0M
2023-12-26 10,430.17 10,524.14 10,430.17 10,524.14 0.0M
2023-12-25 10,336.21 10,524.14 10,242.24 10,430.17 0.0M
2023-12-22 10,148.27 10,336.21 10,148.27 10,336.21 0.0M
2023-12-21 10,242.24 10,336.21 10,242.24 10,336.21 0.0M
2023-12-20 10,148.27 10,336.21 10,054.31 10,336.21 0.0M
2023-12-19 10,242.24 10,242.24 10,054.31 10,242.24 0.0M
2023-12-18 10,242.24 10,242.24 10,148.27 10,242.24 0.0M
2023-12-14 10,336.21 10,336.21 10,336.21 10,336.21 0.0M
2023-12-13 10,148.27 10,242.24 10,054.31 10,148.27 0.0M
2023-12-12 10,242.24 10,336.21 10,148.27 10,242.24 0.0M
2023-12-11 10,336.21 10,618.10 10,242.24 10,336.21 0.0M
2023-12-08 10,336.21 10,806.03 10,336.21 10,430.17 0.0M
2023-12-07 10,148.27 10,336.21 10,148.27 10,336.21 0.0M
2023-12-06 9,960.34 10,524.14 9,960.34 10,524.14 0.0M
2023-12-05 9,960.34 9,960.34 9,960.34 9,960.34 0.0M
2023-12-04 9,772.41 9,960.34 9,772.41 9,960.34 0.0M
2023-12-01 9,772.41 9,772.41 9,490.52 9,772.41 0.0M
2023-11-30 9,772.41 9,772.41 9,678.45 9,772.41 0.0M
2023-11-29 9,678.45 9,772.41 9,678.45 9,772.41 0.0M
2023-11-28 9,772.41 9,772.41 9,490.52 9,772.41 0.0M
2023-11-27 9,866.38 9,866.38 9,678.45 9,866.38 0.0M
2023-11-24 9,866.38 9,866.38 9,772.41 9,866.38 0.0M
2023-11-23 9,960.34 9,960.34 9,866.38 9,960.34 0.0M
2023-11-22 9,866.38 9,960.34 9,866.38 9,960.34 0.0M
2023-11-17 9,960.34 10,054.31 9,866.38 10,054.31 0.0M
2023-11-16 9,960.34 10,054.31 9,866.38 10,054.31 0.0M
2023-11-15 9,960.34 10,054.31 9,960.34 10,054.31 0.0M
2023-11-14 9,960.34 9,960.34 9,772.41 9,960.34 0.0M
2023-11-13 9,960.34 10,054.31 9,866.38 9,960.34 0.0M
2023-11-10 9,866.38 9,960.34 9,866.38 9,960.34 0.0M
2023-11-09 9,866.38 10,054.31 9,772.41 9,866.38 0.0M
2023-11-08 9,866.38 9,866.38 9,866.38 9,866.38 0.0M
2023-11-07 9,866.38 9,866.38 9,678.45 9,866.38 0.0M
2023-11-06 9,866.38 9,866.38 9,772.41 9,866.38 0.0M
2023-11-03 9,678.45 9,866.38 9,678.45 9,866.38 0.0M
2023-11-02 9,772.41 9,960.34 9,490.52 9,960.34 0.0M
2023-11-01 9,678.45 9,678.45 9,584.48 9,678.45 0.0M
2023-10-31 9,678.45 9,678.45 9,490.52 9,678.45 0.0M
2023-10-30 9,584.48 9,772.41 9,584.48 9,772.41 0.0M
2023-10-27 9,490.52 9,866.38 9,396.55 9,584.48 0.0M
2023-10-26 10,242.24 10,336.21 9,302.59 9,302.59 0.0M
2023-10-25 10,242.24 10,336.21 10,242.24 10,336.21 0.0M
2023-10-24 10,336.21 10,430.17 10,242.24 10,430.17 0.0M
2023-10-23 10,524.14 10,618.10 10,336.21 10,524.14 0.0M
2023-10-20 10,148.27 10,524.14 10,148.27 10,524.14 0.0M
2023-10-19 10,054.31 10,148.27 9,960.34 10,148.27 0.0M
2023-10-18 10,148.27 10,148.27 9,960.34 10,054.31 0.0M
2023-10-17 10,242.24 10,336.21 10,242.24 10,242.24 0.0M
2023-10-16 10,242.24 10,336.21 10,242.24 10,336.21 0.0M
2023-10-13 10,242.24 10,336.21 10,148.27 10,336.21 0.0M
2023-10-12 10,242.24 10,336.21 10,148.27 10,336.21 0.0M
2023-10-11 10,336.21 10,336.21 10,242.24 10,336.21 0.0M
2023-10-10 10,336.21 10,336.21 10,242.24 10,336.21 0.0M
2023-10-09 10,336.21 10,430.17 10,242.24 10,336.21 0.0M
2023-10-06 10,336.21 10,430.17 10,242.24 10,336.21 0.0M
2023-10-05 10,148.27 10,336.21 10,148.27 10,336.21 0.0M
2023-10-04 10,148.27 10,242.24 10,148.27 10,242.24 0.0M
2023-10-03 10,336.21 10,336.21 9,960.34 9,960.34 0.0M
2023-10-02 10,336.21 10,430.17 10,336.21 10,430.17 0.0M
2023-09-29 10,242.24 10,430.17 10,242.24 10,430.17 0.0M
2023-09-28 10,148.27 10,336.21 10,148.27 10,336.21 0.0M
2023-09-27 10,336.21 10,336.21 10,054.31 10,336.21 0.0M
2023-09-26 10,430.17 10,430.17 10,148.27 10,336.21 0.0M
2023-09-25 10,712.07 10,712.07 10,336.21 10,524.14 0.0M
2023-09-22 10,618.10 10,712.07 10,430.17 10,712.07 0.0M
2023-09-21 10,712.07 10,712.07 10,618.10 10,712.07 0.0M
2023-09-20 10,618.10 10,712.07 10,618.10 10,712.07 0.0M
2023-09-19 10,712.07 10,712.07 10,618.10 10,712.07 0.0M
2023-09-18 10,806.03 10,806.03 10,524.14 10,806.03 0.0M
2023-09-15 10,618.10 10,806.03 10,524.14 10,712.07 0.0M
2023-09-14 10,712.07 10,806.03 10,712.07 10,806.03 0.0M
2023-09-13 10,712.07 10,806.03 10,618.10 10,806.03 0.0M
2023-09-12 10,618.10 10,806.03 10,618.10 10,806.03 0.0M
2023-09-11 10,712.07 10,806.03 10,712.07 10,806.03 0.0M
2023-09-08 10,806.03 10,806.03 10,618.10 10,712.07 0.1M
2023-09-07 10,806.03 10,806.03 10,618.10 10,806.03 0.0M
2023-09-06 10,618.10 10,806.03 10,618.10 10,806.03 0.0M
2023-09-05 10,524.14 10,712.07 10,524.14 10,712.07 0.0M
2023-08-31 10,618.10 10,618.10 10,430.17 10,618.10 0.0M
2023-08-30 10,618.10 10,618.10 10,524.14 10,618.10 0.0M
2023-08-29 10,712.07 10,806.03 10,712.07 10,806.03 0.0M
2023-08-28 10,524.14 10,806.03 10,430.17 10,806.03 0.0M
2023-08-25 10,430.17 10,430.17 10,148.27 10,430.17 0.0M
2023-08-24 10,712.07 10,712.07 10,242.24 10,430.17 0.0M
2023-08-23 10,148.27 10,618.10 9,960.34 10,524.14 0.0M
2023-08-22 10,524.14 10,524.14 9,772.41 10,430.17 0.0M
2023-08-21 10,618.10 10,618.10 10,430.17 10,618.10 0.0M
2023-08-18 11,181.90 11,181.90 10,618.10 10,618.10 0.0M
2023-08-17 11,369.83 11,369.83 11,181.90 11,181.90 0.0M
2023-08-16 11,275.86 11,369.83 11,275.86 11,275.86 0.0M
2023-08-15 11,369.83 11,369.83 11,275.86 11,369.83 0.0M
2023-08-14 11,275.86 11,369.83 11,275.86 11,369.83 0.0M
2023-08-11 11,557.76 11,557.76 11,275.86 11,275.86 0.1M
2023-08-10 11,369.83 11,651.72 11,369.83 11,463.79 0.1M
2023-08-09 11,369.83 11,369.83 11,275.86 11,369.83 0.0M
2023-08-08 11,369.83 11,369.83 11,369.83 11,369.83 0.0M
2023-08-07 11,369.83 11,369.83 11,181.90 11,369.83 0.0M
2023-08-04 11,369.83 11,369.83 11,181.90 11,369.83 0.0M
2023-08-03 11,369.83 11,463.79 11,275.86 11,463.79 0.0M
2023-08-02 11,275.86 11,369.83 11,275.86 11,275.86 0.0M
2023-08-01 11,275.86 11,463.79 11,181.90 11,369.83 0.0M
2023-07-31 11,369.83 11,557.76 11,369.83 11,463.79 0.0M
2023-07-28 11,275.86 11,463.79 11,275.86 11,369.83 0.0M
2023-07-27 11,463.79 11,463.79 11,181.90 11,463.79 0.0M
2023-07-26 11,557.76 11,557.76 11,369.83 11,463.79 0.0M
2023-07-25 11,463.79 11,463.79 11,275.86 11,275.86 0.0M
2023-07-24 11,651.72 11,651.72 11,463.79 11,463.79 0.1M
2023-07-21 12,403.45 12,403.45 11,557.76 11,651.72 0.1M
2023-07-20 12,121.55 12,403.45 11,933.62 12,309.48 0.1M
2023-07-19 11,369.83 12,121.55 11,275.86 11,933.62 0.1M
2023-07-18 11,745.69 11,745.69 11,369.83 11,369.83 0.0M
2023-07-17 12,027.58 12,121.55 11,839.65 12,027.58 0.1M
2023-07-14 12,027.58 12,121.55 11,933.62 12,121.55 0.0M
2023-07-13 11,933.62 12,121.55 11,933.62 12,121.55 0.0M
2023-07-12 11,839.65 11,933.62 11,839.65 11,933.62 0.0M
2023-07-11 11,839.65 11,933.62 11,745.69 11,839.65 0.0M
2023-07-10 11,745.69 11,839.65 11,651.72 11,839.65 0.0M
2023-07-07 11,463.79 11,651.72 11,463.79 11,651.72 0.0M
2023-07-06 11,557.76 11,651.72 11,463.79 11,651.72 0.0M
2023-07-05 11,651.72 11,745.69 11,557.76 11,651.72 0.0M
2023-07-04 11,463.79 11,557.76 11,369.83 11,557.76 0.0M
2023-07-03 10,806.03 11,557.76 10,806.03 11,463.79 0.0M
2023-06-30 11,463.79 11,557.76 11,369.83 11,557.76 0.0M
2023-06-29 11,557.76 11,557.76 11,463.79 11,557.76 0.0M
2023-06-28 11,651.72 11,745.69 11,557.76 11,651.72 0.0M
2023-06-27 11,651.72 11,651.72 11,557.76 11,651.72 0.0M
2023-06-26 11,651.72 11,651.72 11,463.79 11,557.76 0.0M
2023-06-23 11,651.72 11,651.72 11,557.76 11,651.72 0.0M
2023-06-22 11,557.76 11,557.76 11,463.79 11,557.76 0.0M
2023-06-21 11,651.72 11,651.72 11,369.83 11,557.76 0.0M
2023-06-20 11,463.79 11,557.76 11,463.79 11,557.76 0.0M
2023-06-19 11,933.62 11,933.62 11,463.79 11,463.79 0.0M
2023-06-16 11,745.69 11,839.65 11,557.76 11,745.69 0.0M
2023-06-15 11,745.69 11,745.69 11,651.72 11,745.69 0.0M
2023-06-14 12,027.58 12,027.58 11,369.83 11,745.69 0.0M
2023-06-13 11,839.65 12,121.55 11,839.65 12,027.58 0.0M
2023-06-12 11,839.65 12,027.58 11,745.69 11,745.69 0.0M
2023-06-09 11,745.69 11,745.69 11,557.76 11,651.72 0.0M
2023-06-08 11,745.69 11,745.69 11,557.76 11,557.76 0.0M
2023-06-07 11,933.62 11,933.62 11,557.76 11,745.69 0.0M
2023-06-06 12,121.55 12,121.55 11,745.69 11,839.65 0.0M
2023-06-05 11,651.72 12,121.55 11,651.72 12,121.55 0.1M
2023-06-02 11,557.76 11,651.72 11,463.79 11,463.79 0.1M
2023-06-01 11,557.76 11,745.69 11,463.79 11,463.79 0.0M
2023-05-31 11,557.76 11,839.65 11,463.79 11,651.72 0.0M
2023-05-30 11,745.69 11,745.69 11,275.86 11,463.79 0.0M
2023-05-29 11,651.72 11,651.72 11,275.86 11,651.72 0.0M
2023-05-26 11,839.65 11,933.62 11,651.72 11,651.72 0.0M
2023-05-25 11,557.76 11,745.69 11,557.76 11,745.69 0.0M
2023-05-24 11,745.69 11,745.69 11,557.76 11,557.76 0.0M
2023-05-23 11,933.62 12,215.52 11,651.72 11,839.65 0.0M
2023-05-22 11,745.69 11,933.62 11,745.69 11,933.62 0.0M
2023-05-19 11,369.83 11,839.65 11,369.83 11,745.69 0.1M
2023-05-18 11,463.79 11,463.79 11,181.90 11,275.86 0.0M
2023-05-17 11,463.79 11,463.79 11,275.86 11,369.83 0.0M
2023-05-16 11,369.83 11,463.79 11,275.86 11,463.79 0.0M
2023-05-15 11,463.79 11,557.76 11,275.86 11,369.83 0.0M
2023-05-12 11,463.79 11,745.69 11,463.79 11,651.72 0.0M
2023-05-11 11,275.86 11,463.79 11,275.86 11,369.83 0.0M
2023-05-10 11,275.86 11,369.83 11,275.86 11,275.86 0.0M
2023-05-09 11,463.79 11,463.79 11,275.86 11,275.86 0.0M
2023-05-08 11,369.83 11,369.83 11,275.86 11,275.86 0.0M
2023-05-05 11,745.69 11,745.69 11,275.86 11,369.83 0.0M
2023-05-04 11,463.79 11,745.69 11,369.83 11,745.69 0.0M
2023-04-28 11,557.76 11,745.69 11,275.86 11,745.69 0.0M
2023-04-27 11,745.69 11,839.65 11,369.83 11,463.79 0.0M
2023-04-26 11,745.69 11,745.69 11,557.76 11,745.69 0.0M
2023-04-25 12,027.58 12,027.58 11,745.69 11,745.69 0.0M
2023-04-24 12,027.58 12,121.55 11,933.62 12,027.58 0.0M
2023-04-21 13,155.17 13,155.17 11,745.69 12,027.58 0.1M
2023-04-20 12,215.52 12,873.27 12,121.55 12,779.31 0.0M
2023-04-19 12,121.55 12,873.27 12,121.55 12,309.48 0.0M
2023-04-18 12,027.58 12,215.52 11,933.62 12,121.55 0.0M
2023-04-17 12,215.52 12,215.52 11,933.62 12,027.58 0.0M
2023-04-14 12,027.58 12,027.58 11,933.62 12,027.58 0.0M
2023-04-13 12,121.55 12,121.55 12,027.58 12,027.58 0.0M
2023-04-12 11,839.65 12,403.45 11,651.72 12,121.55 0.0M
2023-04-11 12,215.52 12,215.52 11,933.62 12,121.55 0.0M
2023-04-10 12,215.52 12,403.45 12,121.55 12,215.52 0.0M
2023-04-07 12,309.48 12,403.45 11,557.76 12,215.52 0.0M
2023-04-06 12,403.45 12,779.31 12,215.52 12,403.45 0.0M
2023-04-05 12,403.45 12,403.45 12,215.52 12,403.45 0.0M
2023-04-04 12,309.48 12,497.41 12,121.55 12,403.45 0.0M
2023-04-03 12,309.48 12,309.48 11,933.62 12,309.48 0.0M
2023-03-31 12,215.52 12,497.41 12,027.58 12,497.41 0.0M
2023-03-30 12,591.38 12,591.38 12,121.55 12,215.52 0.0M
2023-03-29 12,685.34 12,685.34 12,309.48 12,591.38 0.0M
2023-03-28 13,061.20 13,061.20 12,309.48 12,309.48 0.0M
2023-03-27 12,591.38 13,625.00 12,591.38 12,873.27 0.0M
2023-03-24 11,651.72 12,497.41 11,651.72 12,497.41 0.0M
2023-03-23 11,651.72 11,745.69 11,275.86 11,369.83 0.0M
2023-03-22 11,275.86 11,369.83 11,181.90 11,369.83 0.0M
2023-03-21 11,369.83 11,463.79 11,369.83 11,463.79 0.0M
2023-03-20 11,651.72 11,651.72 11,275.86 11,369.83 0.0M
2023-03-17 11,839.65 11,839.65 11,745.69 11,839.65 0.0M
2023-03-16 11,933.62 11,933.62 11,745.69 11,745.69 0.0M
2023-03-15 11,933.62 12,027.58 11,745.69 11,839.65 0.0M
2023-03-14 12,027.58 12,027.58 11,745.69 11,745.69 0.0M
2023-03-13 11,839.65 12,027.58 11,839.65 11,933.62 0.0M
2023-03-10 12,121.55 12,121.55 12,027.58 12,027.58 0.0M
2023-03-09 12,215.52 12,403.45 12,027.58 12,215.52 0.0M
2023-03-08 12,121.55 12,215.52 12,121.55 12,121.55 0.0M
2023-03-07 12,027.58 12,215.52 12,027.58 12,121.55 0.0M
2023-03-06 12,027.58 12,215.52 12,027.58 12,121.55 0.0M
2023-03-03 12,215.52 12,215.52 12,027.58 12,027.58 0.0M
2023-03-02 12,121.55 12,215.52 11,839.65 12,215.52 0.0M
2023-03-01 11,933.62 12,121.55 11,745.69 12,121.55 0.0M
2023-02-28 12,215.52 12,215.52 11,933.62 12,027.58 0.0M
2023-02-27 12,121.55 12,403.45 12,027.58 12,403.45 0.0M
2023-02-24 12,591.38 12,591.38 12,215.52 12,215.52 0.0M
2023-02-23 13,061.20 13,061.20 12,497.41 12,497.41 0.0M
2023-02-22 12,591.38 13,437.07 12,591.38 12,873.27 0.1M
2023-02-21 12,779.31 12,967.24 12,497.41 12,779.31 0.0M
2023-02-20 12,685.34 13,343.10 12,497.41 12,685.34 0.0M
2023-02-17 12,591.38 13,061.20 12,403.45 12,685.34 0.0M
2023-02-16 12,403.45 13,155.17 12,309.48 12,685.34 0.1M
2023-02-15 12,873.27 12,873.27 12,403.45 12,591.38 0.0M
2023-02-14 13,249.14 13,531.03 12,403.45 12,873.27 0.0M
2023-02-13 12,121.55 12,779.31 11,839.65 12,779.31 0.1M
2023-02-10 13,061.20 13,061.20 12,309.48 12,309.48 0.1M
2023-02-09 13,155.17 14,000.86 13,155.17 13,625.00 0.1M
2023-02-08 11,651.72 12,779.31 11,463.79 12,779.31 0.2M
2023-02-07 11,557.76 11,839.65 11,181.90 11,651.72 0.1M
2023-02-06 11,745.69 11,933.62 11,275.86 11,463.79 0.1M
2023-02-03 13,249.14 13,249.14 11,463.79 11,745.69 0.1M
2023-02-02 12,215.52 12,309.48 10,618.10 12,309.48 0.1M
2023-02-01 11,463.79 11,463.79 11,369.83 11,463.79 0.3M
2023-01-31 10,430.17 10,430.17 10,430.17 10,430.17 0.0M
2023-01-30 9,490.52 9,490.52 9,490.52 9,490.52 0.0M
2023-01-27 8,644.83 8,644.83 8,644.83 8,644.83 0.0M
2023-01-19 7,705.17 7,893.10 7,705.17 7,893.10 0.0M
2023-01-18 7,141.38 7,517.24 7,141.38 7,235.34 0.0M
2023-01-17 6,765.52 7,141.38 6,765.52 7,141.38 0.0M
2023-01-16 6,765.52 7,047.41 6,765.52 7,047.41 0.0M
2023-01-13 6,859.48 6,953.45 6,671.55 6,953.45 0.0M
2023-01-12 6,577.59 6,953.45 6,577.59 6,953.45 0.0M
2023-01-11 6,671.55 6,765.52 6,577.59 6,765.52 0.0M
2023-01-10 6,389.65 6,671.55 6,389.65 6,671.55 0.0M
2023-01-09 6,389.65 6,671.55 6,389.65 6,577.59 0.0M
2023-01-06 6,671.55 6,671.55 6,389.65 6,389.65 0.0M
2023-01-05 6,671.55 6,671.55 6,389.65 6,483.62 0.0M
2023-01-04 6,389.65 6,577.59 6,389.65 6,577.59 0.0M
2023-01-03 6,671.55 6,671.55 6,201.72 6,671.55 0.0M