Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,489.22 | 214,778 |
| 2024-05-22 | 12,900.00 | 13,000.00 | 12,700.00 | 12,700.00 | 10,489.22 | 287,000 |
| 2024-05-21 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 10,571.81 | 167,048 |
| 2024-05-20 | 12,800.00 | 13,200.00 | 12,800.00 | 13,000.00 | 10,736.99 | 268,593 |
| 2024-05-17 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 10,571.81 | 125,200 |
| 2024-05-16 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 10,571.81 | 99,793 |
| 2024-05-15 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 10,571.81 | 147,655 |
| 2024-05-14 | 12,900.00 | 12,900.00 | 12,600.00 | 12,900.00 | 10,654.40 | 104,833 |
| 2024-05-13 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 10,654.40 | 95,886 |
| 2024-05-10 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 10,571.81 | 94,156 |
| 2024-05-09 | 13,200.00 | 13,500.00 | 12,900.00 | 12,900.00 | 10,654.40 | 216,000 |
| 2024-05-08 | 12,600.00 | 13,000.00 | 12,400.00 | 13,000.00 | 10,736.99 | 139,750 |
| 2024-05-07 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 10,406.62 | 102,910 |
| 2024-05-06 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 10,241.44 | 73,465 |
| 2024-05-03 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 10,158.85 | 92,401 |
| 2024-05-02 | 11,900.00 | 12,200.00 | 11,800.00 | 12,200.00 | 10,076.26 | 63,460 |
| 2024-04-26 | 11,900.00 | 12,100.00 | 11,800.00 | 11,800.00 | 9,745.89 | 161,939 |
| 2024-04-25 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 9,911.07 | 46,500 |
| 2024-04-24 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 9,993.66 | 108,721 |
| 2024-04-23 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 9,828.48 | 76,285 |
| 2024-04-22 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 9,911.07 | 86,622 |
| 2024-04-19 | 12,000.00 | 12,100.00 | 11,600.00 | 11,800.00 | 9,745.89 | 254,300 |
| 2024-04-17 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 9,911.07 | 87,420 |
| 2024-04-16 | 12,500.00 | 12,500.00 | 11,800.00 | 12,000.00 | 9,911.07 | 369,190 |
| 2024-04-15 | 13,300.00 | 13,300.00 | 12,300.00 | 12,300.00 | 10,158.85 | 331,536 |
| 2024-04-12 | 13,300.00 | 13,500.00 | 13,100.00 | 13,200.00 | 10,902.18 | 302,855 |
| 2024-04-11 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 10,984.77 | 187,652 |
| 2024-04-10 | 13,900.00 | 14,000.00 | 13,600.00 | 13,600.00 | 11,232.55 | 159,301 |
| 2024-04-09 | 13,800.00 | 14,000.00 | 13,600.00 | 13,800.00 | 11,397.73 | 192,110 |
| 2024-04-08 | 14,000.00 | 14,300.00 | 13,800.00 | 13,800.00 | 11,397.73 | 153,207 |
| 2024-04-05 | 14,100.00 | 14,900.00 | 13,800.00 | 14,000.00 | 11,562.92 | 448,708 |
| 2024-04-04 | 13,800.00 | 14,200.00 | 13,500.00 | 14,000.00 | 11,562.92 | 293,195 |
| 2024-04-03 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 11,480.32 | 302,830 |
| 2024-04-02 | 14,000.00 | 14,100.00 | 13,700.00 | 14,100.00 | 11,645.51 | 238,200 |
| 2024-04-01 | 14,600.00 | 14,600.00 | 13,700.00 | 14,000.00 | 11,562.92 | 210,862 |
| 2024-03-29 | 14,700.00 | 14,800.00 | 14,300.00 | 14,400.00 | 11,893.29 | 273,557 |
| 2024-03-28 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 11,810.69 | 977,546 |
| 2024-03-27 | 12,800.00 | 13,100.00 | 12,800.00 | 13,000.00 | 10,736.99 | 139,416 |
| 2024-03-26 | 12,600.00 | 12,800.00 | 12,500.00 | 12,800.00 | 10,571.81 | 74,100 |
| 2024-03-25 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,489.22 | 144,541 |
| 2024-03-22 | 12,800.00 | 12,900.00 | 12,600.00 | 12,700.00 | 10,489.22 | 141,201 |
| 2024-03-21 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 10,571.81 | 146,640 |
| 2024-03-20 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 10,489.22 | 93,300 |
| 2024-03-19 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 10,406.62 | 53,904 |
| 2024-03-18 | 12,700.00 | 12,700.00 | 12,000.00 | 12,500.00 | 10,324.03 | 122,111 |
| 2024-03-15 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 10,489.22 | 126,729 |
| 2024-03-14 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,406.62 | 166,442 |
| 2024-03-13 | 12,400.00 | 12,600.00 | 12,200.00 | 12,600.00 | 10,406.62 | 128,262 |
| 2024-03-12 | 12,400.00 | 12,400.00 | 12,200.00 | 12,400.00 | 10,241.44 | 57,776 |
| 2024-03-11 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 10,241.44 | 122,008 |
| 2024-03-08 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 10,241.44 | 78,493 |
| 2024-03-07 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,406.62 | 74,294 |
| 2024-03-06 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,406.62 | 166,465 |
| 2024-03-05 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 10,489.22 | 177,049 |
| 2024-03-04 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,489.22 | 163,625 |
| 2024-03-01 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,489.22 | 81,865 |
| 2024-02-29 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 10,571.81 | 92,550 |
| 2024-02-28 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 10,571.81 | 90,051 |
| 2024-02-27 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 10,571.81 | 40,543 |
| 2024-02-26 | 12,400.00 | 12,800.00 | 12,400.00 | 12,800.00 | 10,571.81 | 187,951 |
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.