Vinacomin NuiBeo Coal JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	11,600.00	11,600.00	11,400.00	11,500.00	10,110.89	18,050
2024-08-14	11,500.00	11,600.00	11,400.00	11,600.00	10,198.81	14,860
2024-08-13	11,500.00	11,500.00	11,400.00	11,500.00	10,110.89	17,350
2024-08-12	11,600.00	11,600.00	11,400.00	11,500.00	10,110.89	40,405
2024-08-09	11,500.00	11,600.00	11,400.00	11,600.00	10,198.81	25,660
2024-08-08	11,400.00	11,500.00	11,400.00	11,500.00	10,110.89	27,253
2024-08-07	11,500.00	11,600.00	11,400.00	11,500.00	10,110.89	31,955
2024-08-06	11,300.00	11,500.00	11,300.00	11,400.00	10,022.97	39,362
2024-08-05	11,900.00	11,900.00	10,800.00	11,300.00	9,935.05	147,850
2024-08-02	11,400.00	12,000.00	11,200.00	12,000.00	10,550.50	186,406
2024-08-01	11,500.00	11,700.00	11,300.00	11,500.00	10,110.89	129,351
2024-07-31	11,700.00	11,800.00	11,600.00	11,600.00	10,198.81	49,279
2024-07-30	11,600.00	11,900.00	11,600.00	11,700.00	10,286.73	193,265
2024-07-29	11,500.00	11,700.00	11,500.00	11,600.00	10,198.81	32,330
2024-07-26	11,500.00	11,600.00	11,400.00	11,500.00	10,110.89	98,632
2024-07-25	11,600.00	11,800.00	11,400.00	11,500.00	10,110.89	188,058
2024-07-24	11,700.00	11,800.00	11,500.00	11,600.00	10,198.81	132,160
2024-07-23	12,000.00	12,000.00	11,700.00	11,800.00	10,374.65	164,926
2024-07-22	12,100.00	12,200.00	11,700.00	12,000.00	10,550.50	231,100
2024-07-19	12,200.00	12,300.00	12,000.00	12,200.00	10,726.34	251,157
2024-07-18	12,200.00	12,300.00	12,100.00	12,300.00	10,814.26	107,600
2024-07-17	12,400.00	12,600.00	12,000.00	12,200.00	10,726.34	255,015
2024-07-16	12,400.00	12,500.00	12,300.00	12,300.00	10,814.26	124,470
2024-07-15	12,500.00	12,500.00	12,300.00	12,400.00	10,902.18	72,637
2024-07-12	12,600.00	12,600.00	12,300.00	12,500.00	10,990.10	253,605
2024-07-11	12,500.00	12,800.00	12,400.00	12,600.00	11,078.02	273,051
2024-07-10	12,300.00	12,600.00	12,200.00	12,500.00	10,990.10	519,273
2024-07-09	12,100.00	12,400.00	12,100.00	12,300.00	10,814.26	182,030
2024-07-08	12,100.00	12,200.00	12,000.00	12,100.00	10,638.42	72,300
2024-07-05	12,200.00	12,300.00	12,000.00	12,100.00	10,638.42	94,469
2024-07-04	12,200.00	12,300.00	12,100.00	12,200.00	10,726.34	47,008
2024-07-03	12,300.00	12,300.00	12,100.00	12,200.00	10,726.34	40,034
2024-07-02	12,200.00	12,300.00	12,100.00	12,300.00	10,814.26	59,502
2024-07-01	12,200.00	12,200.00	12,100.00	12,200.00	10,726.34	57,910
2024-06-28	12,100.00	12,300.00	12,000.00	12,200.00	10,726.34	143,130
2024-06-27	12,500.00	12,500.00	12,100.00	12,300.00	10,814.26	49,560
2024-06-26	12,300.00	12,300.00	12,200.00	12,200.00	10,726.34	77,652
2024-06-25	12,500.00	12,500.00	12,100.00	12,300.00	10,814.26	97,361
2024-06-24	12,500.00	12,900.00	12,300.00	12,300.00	10,814.26	419,866
2024-06-21	12,400.00	12,600.00	12,400.00	12,500.00	10,990.10	268,812
2024-06-20	12,200.00	12,400.00	12,100.00	12,400.00	10,902.18	227,752
2024-06-19	12,200.00	12,200.00	12,000.00	12,200.00	10,726.34	112,494
2024-06-18	12,200.00	12,200.00	12,000.00	12,200.00	10,726.34	89,289
2024-06-17	13,000.00	13,000.00	12,200.00	12,200.00	10,726.34	86,419
2024-06-14	13,500.00	13,500.00	13,200.00	13,200.00	10,902.18	268,327
2024-06-13	13,600.00	13,700.00	13,300.00	13,500.00	11,149.96	311,982
2024-06-12	13,600.00	13,600.00	13,300.00	13,500.00	11,149.96	166,922
2024-06-11	13,500.00	13,600.00	13,300.00	13,500.00	11,149.96	143,182
2024-06-10	13,600.00	13,600.00	13,300.00	13,500.00	11,149.96	332,051
2024-06-07	13,700.00	13,800.00	13,400.00	13,600.00	11,232.55	236,111
2024-06-06	14,000.00	14,100.00	13,400.00	13,700.00	11,315.14	277,186
2024-06-05	13,600.00	14,400.00	13,600.00	14,000.00	11,562.92	759,440
2024-06-04	13,500.00	13,600.00	13,300.00	13,500.00	11,149.96	284,163
2024-06-03	13,600.00	13,600.00	13,400.00	13,500.00	11,149.96	222,072
2024-05-31	13,500.00	13,500.00	13,300.00	13,400.00	11,067.36	148,432
2024-05-30	13,300.00	13,600.00	13,000.00	13,500.00	11,149.96	276,371
2024-05-29	13,700.00	13,700.00	13,200.00	13,300.00	10,984.77	407,526
2024-05-28	13,700.00	13,800.00	13,400.00	13,700.00	11,315.14	323,410
2024-05-27	13,000.00	13,800.00	13,000.00	13,500.00	11,149.96	784,735
2024-05-24	12,700.00	13,100.00	12,700.00	13,000.00	10,736.99	338,814

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	600.0000 VND
2025-08-04	500.0000 VND
2024-06-17	800.0000 VND
2023-06-14	300.0000 VND
2022-06-14	600.0000 VND
2021-07-14	600.0000 VND
2020-06-17	600.0000 VND
2019-05-27	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.