Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	12,800.00	12,800.00	12,600.00	12,800.00	10,571.81	331,050
2024-02-22	12,900.00	12,900.00	12,600.00	12,700.00	10,489.22	59,980
2024-02-21	12,500.00	12,800.00	12,500.00	12,800.00	10,571.81	68,250
2024-02-20	13,100.00	13,100.00	12,500.00	12,900.00	10,654.40	87,052
2024-02-19	13,100.00	13,100.00	12,900.00	13,000.00	10,736.99	237,536
2024-02-16	12,800.00	12,900.00	12,700.00	12,900.00	10,654.40	139,530
2024-02-15	12,800.00	12,800.00	12,600.00	12,700.00	10,489.22	73,400
2024-02-07	12,600.00	12,700.00	12,600.00	12,700.00	10,489.22	68,720
2024-02-06	12,700.00	12,900.00	12,600.00	12,600.00	10,406.62	44,655
2024-02-05	12,500.00	12,800.00	12,500.00	12,700.00	10,489.22	158,681
2024-02-02	12,600.00	12,600.00	12,300.00	12,500.00	10,324.03	168,750
2024-02-01	12,500.00	12,500.00	12,300.00	12,500.00	10,324.03	39,800
2024-01-31	12,500.00	12,600.00	12,300.00	12,500.00	10,324.03	101,389
2024-01-30	12,500.00	12,500.00	12,400.00	12,500.00	10,324.03	53,455
2024-01-29	13,100.00	13,100.00	12,400.00	12,600.00	10,406.62	91,421
2024-01-26	12,700.00	12,700.00	12,300.00	12,600.00	10,406.62	96,400
2024-01-25	12,400.00	12,700.00	12,400.00	12,600.00	10,406.62	126,552
2024-01-24	12,500.00	12,600.00	12,300.00	12,400.00	10,241.44	97,130
2024-01-23	13,100.00	13,100.00	12,500.00	12,600.00	10,406.62	63,900
2024-01-22	12,700.00	12,900.00	12,500.00	12,600.00	10,406.62	337,849
2024-01-19	12,500.00	12,600.00	12,400.00	12,500.00	10,324.03	122,050
2024-01-18	12,700.00	12,700.00	12,400.00	12,500.00	10,324.03	44,813
2024-01-17	12,600.00	12,600.00	12,400.00	12,500.00	10,324.03	109,470
2024-01-16	12,500.00	12,700.00	12,500.00	12,600.00	10,406.62	204,005
2024-01-15	12,400.00	12,500.00	12,300.00	12,400.00	10,241.44	102,719
2024-01-12	12,500.00	12,600.00	12,300.00	12,500.00	10,324.03	142,489
2024-01-11	12,500.00	12,600.00	12,400.00	12,600.00	10,406.62	134,650
2024-01-10	12,600.00	12,700.00	12,400.00	12,500.00	10,324.03	96,810
2024-01-09	12,700.00	12,900.00	12,500.00	12,500.00	10,324.03	160,853
2024-01-08	12,300.00	12,800.00	12,300.00	12,700.00	10,489.22	301,156
2024-01-05	12,200.00	12,400.00	12,100.00	12,300.00	10,158.85	150,512
2024-01-04	12,300.00	12,400.00	12,000.00	12,300.00	10,158.85	163,465
2024-01-03	12,200.00	12,300.00	12,000.00	12,300.00	10,158.85	126,235
2024-01-02	12,100.00	12,200.00	12,000.00	12,200.00	10,076.26	59,984
2023-12-29	12,200.00	12,200.00	12,000.00	12,100.00	9,993.66	83,500
2023-12-28	12,100.00	12,300.00	12,000.00	12,200.00	10,076.26	71,125
2023-12-27	11,900.00	12,300.00	11,800.00	12,100.00	9,993.66	263,077
2023-12-26	10,700.00	11,900.00	10,700.00	11,900.00	9,828.48	136,100
2023-12-25	11,700.00	11,800.00	11,600.00	11,800.00	9,745.89	52,200
2023-12-22	11,500.00	11,700.00	11,500.00	11,700.00	9,663.29	242,941
2023-12-21	11,500.00	11,600.00	11,500.00	11,500.00	9,498.11	66,570
2023-12-20	11,600.00	11,800.00	11,600.00	11,600.00	9,580.70	234,721
2023-12-19	11,700.00	11,700.00	11,500.00	11,600.00	9,580.70	71,093
2023-12-18	11,200.00	11,700.00	11,200.00	11,600.00	9,580.70	70,104
2023-12-15	11,600.00	11,700.00	11,500.00	11,500.00	9,498.11	108,501
2023-12-14	11,700.00	11,800.00	11,600.00	11,600.00	9,580.70	103,214
2023-12-13	11,700.00	11,800.00	11,500.00	11,600.00	9,580.70	225,350
2023-12-12	11,900.00	11,900.00	11,600.00	11,800.00	9,745.89	238,260
2023-12-11	12,200.00	12,400.00	11,800.00	11,900.00	9,828.48	213,088
2023-12-08	11,700.00	12,400.00	11,700.00	12,000.00	9,911.07	617,920
2023-12-07	11,100.00	11,700.00	11,100.00	11,700.00	9,663.29	456,161
2023-12-06	11,000.00	11,200.00	10,900.00	11,100.00	9,167.74	203,466
2023-12-05	11,000.00	11,100.00	10,800.00	10,900.00	9,002.56	123,200
2023-12-04	10,800.00	11,000.00	10,800.00	10,900.00	9,002.56	165,850
2023-12-01	11,000.00	11,000.00	10,500.00	10,800.00	8,919.96	98,534
2023-11-30	10,800.00	11,000.00	10,700.00	11,000.00	9,085.15	65,552
2023-11-29	10,900.00	10,900.00	10,700.00	10,900.00	9,002.56	57,236
2023-11-28	10,800.00	10,900.00	10,700.00	10,900.00	9,002.56	49,700
2023-11-27	10,800.00	10,800.00	10,600.00	10,800.00	8,919.96	34,550
2023-11-24	10,800.00	10,900.00	10,600.00	10,800.00	8,919.96	230,850

← NewerPage 12 of 21 · 1,249 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.