|
Vinacomin - Ha Lam Coal Joint Stock Company (HLC : HNX)
Basic Materials : Coal
|
13.20
+0.10/+0.76%
2:45:04 PM
|
|
|
|
Closing price on 1/8/2026
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
84,100 |
| Split-adjusted Price |
14.20 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.80
|
14.20
|
13.94
|
14.20
|
84,100
|
|
|
1/7/2026
|
+0.40 / +2.88%
|
13.70
|
14.30
|
13.60
|
14.30
|
13.99
|
14.30
|
23,700
|
|
|
1/6/2026
|
-0.50 / -3.47%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.79
|
13.90
|
72,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.00
|
14.40
|
21,000
|
|
|
12/31/2025
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.27
|
14.40
|
137,200
|
|
|
12/30/2025
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.81
|
14.80
|
62,400
|
|
|
12/29/2025
|
-0.70 / -4.46%
|
15.00
|
15.50
|
14.20
|
15.00
|
14.99
|
15.00
|
54,200
|
|
|
12/26/2025
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.41
|
15.70
|
40,100
|
|
|
12/25/2025
|
+0.70 / +4.58%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.10
|
16.00
|
96,100
|
|
|
12/24/2025
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.18
|
15.30
|
86,800
|
|
|
12/23/2025
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
10,700
|
|
|
12/22/2025
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.74
|
14.80
|
34,400
|
|
|
12/19/2025
|
-0.20 / -1.30%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.05
|
15.20
|
16,300
|
|
|
12/18/2025
|
+0.20 / +1.32%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.42
|
15.40
|
23,100
|
|
|
12/17/2025
|
+0.50 / +3.40%
|
14.70
|
16.00
|
14.40
|
15.20
|
14.78
|
15.20
|
24,200
|
|
|
12/16/2025
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.56
|
14.70
|
13,500
|
|
|
12/15/2025
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.20
|
14.80
|
14.52
|
14.80
|
5,100
|
|
|
12/12/2025
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.24
|
14.60
|
36,200
|
|
|
12/11/2025
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.41
|
14.50
|
15,500
|
|
|
12/10/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.28
|
14.60
|
18,000
|
|
|
12/9/2025
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.35
|
14.60
|
28,700
|
|
|
12/8/2025
|
-0.60 / -4.00%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.49
|
14.40
|
29,700
|
|
|
12/5/2025
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.00
|
15.00
|
14.94
|
15.00
|
141,700
|
|
|
12/4/2025
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.10
|
15.50
|
15.45
|
15.50
|
72,700
|
|
|
12/3/2025
|
+0.10 / +0.64%
|
15.30
|
15.90
|
15.10
|
15.70
|
15.49
|
15.70
|
37,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
14.70
|
15.60
|
15.09
|
15.60
|
97,600
|
|
|
12/1/2025
|
-1.50 / -8.77%
|
16.90
|
16.90
|
15.60
|
15.60
|
15.86
|
15.60
|
68,200
|
|
|
11/28/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.10
|
17.10
|
16.94
|
17.10
|
55,300
|
|
|
11/27/2025
|
+0.40 / +2.40%
|
16.70
|
17.20
|
15.50
|
17.10
|
16.14
|
17.10
|
135,100
|
|
|
11/26/2025
|
-1.80 / -9.73%
|
18.50
|
18.50
|
16.70
|
16.70
|
17.35
|
16.70
|
114,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|