Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11,100.00	11,200.00	10,900.00	11,000.00	9,085.15	151,804
2023-11-22	11,100.00	11,200.00	10,900.00	11,100.00	9,167.74	231,600
2023-11-21	11,200.00	11,300.00	11,000.00	11,100.00	9,167.74	124,000
2023-11-20	10,800.00	11,200.00	10,800.00	11,200.00	9,250.33	106,622
2023-11-17	11,100.00	11,400.00	10,800.00	11,200.00	9,250.33	252,250
2023-11-16	11,100.00	11,200.00	11,000.00	11,200.00	9,250.33	64,700
2023-11-15	11,200.00	11,300.00	11,000.00	11,100.00	9,167.74	251,260
2023-11-14	11,100.00	11,200.00	10,900.00	11,100.00	9,167.74	66,410
2023-11-13	11,100.00	11,200.00	10,800.00	11,100.00	9,167.74	139,561
2023-11-10	11,200.00	11,300.00	10,900.00	11,100.00	9,167.74	92,132
2023-11-09	11,200.00	11,300.00	11,000.00	11,100.00	9,167.74	257,116
2023-11-08	10,900.00	11,100.00	10,600.00	11,000.00	9,085.15	128,042
2023-11-07	10,700.00	10,900.00	10,500.00	10,900.00	9,002.56	245,537
2023-11-06	11,100.00	11,100.00	10,800.00	10,900.00	9,002.56	53,962
2023-11-03	11,400.00	11,400.00	10,900.00	10,900.00	9,002.56	65,380
2023-11-02	10,600.00	11,100.00	10,600.00	11,000.00	9,085.15	134,641
2023-11-01	10,400.00	10,500.00	10,300.00	10,500.00	8,672.19	57,408
2023-10-31	10,500.00	10,800.00	10,100.00	10,400.00	8,589.60	61,500
2023-10-30	10,700.00	10,900.00	10,500.00	10,500.00	8,672.19	47,833
2023-10-27	10,700.00	10,700.00	10,300.00	10,700.00	8,837.37	79,650
2023-10-26	11,500.00	11,600.00	10,400.00	10,400.00	8,589.60	392,309
2023-10-25	11,400.00	11,700.00	11,300.00	11,500.00	9,498.11	115,700
2023-10-24	11,800.00	11,900.00	11,400.00	11,400.00	9,415.52	177,270
2023-10-23	11,700.00	12,000.00	11,500.00	11,700.00	9,663.29	242,735
2023-10-20	10,700.00	11,500.00	10,600.00	11,500.00	9,498.11	364,932
2023-10-19	10,800.00	11,000.00	10,700.00	10,900.00	9,002.56	73,152
2023-10-18	11,300.00	11,300.00	10,700.00	11,000.00	9,085.15	124,402
2023-10-17	11,400.00	11,400.00	11,100.00	11,100.00	9,167.74	68,107
2023-10-16	11,400.00	11,500.00	11,200.00	11,400.00	9,415.52	54,007
2023-10-13	11,300.00	11,400.00	11,200.00	11,400.00	9,415.52	52,273
2023-10-12	11,500.00	11,600.00	11,300.00	11,400.00	9,415.52	162,657
2023-10-11	11,400.00	11,500.00	11,200.00	11,400.00	9,415.52	80,914
2023-10-10	11,200.00	11,400.00	11,200.00	11,400.00	9,415.52	167,333
2023-10-09	11,100.00	11,300.00	11,100.00	11,200.00	9,250.33	86,205
2023-10-06	10,900.00	11,100.00	10,800.00	11,100.00	9,167.74	90,900
2023-10-05	11,000.00	11,100.00	10,800.00	11,000.00	9,085.15	71,180
2023-10-04	11,000.00	11,200.00	10,600.00	11,100.00	9,167.74	100,898
2023-10-03	11,400.00	11,500.00	10,800.00	11,000.00	9,085.15	267,947
2023-10-02	11,400.00	11,400.00	11,200.00	11,300.00	9,332.93	69,500
2023-09-29	11,100.00	11,400.00	11,100.00	11,300.00	9,332.93	66,510
2023-09-28	11,400.00	11,500.00	11,000.00	11,100.00	9,167.74	189,340
2023-09-27	11,700.00	11,700.00	10,800.00	11,300.00	9,332.93	317,326
2023-09-26	11,800.00	12,000.00	11,400.00	11,400.00	9,415.52	133,670
2023-09-25	12,400.00	12,600.00	11,200.00	11,700.00	9,663.29	431,505
2023-09-22	12,700.00	12,700.00	12,100.00	12,400.00	10,241.44	338,532
2023-09-21	12,400.00	12,600.00	12,100.00	12,600.00	10,406.62	492,559
2023-09-20	12,300.00	12,300.00	11,900.00	12,200.00	10,076.26	194,900
2023-09-19	12,400.00	12,700.00	11,900.00	12,100.00	9,993.66	236,037
2023-09-18	12,500.00	12,500.00	12,000.00	12,100.00	9,993.66	264,800
2023-09-15	12,200.00	12,700.00	12,200.00	12,400.00	10,241.44	171,903
2023-09-14	12,400.00	12,800.00	12,000.00	12,600.00	10,406.62	526,230
2023-09-13	12,400.00	12,400.00	12,100.00	12,200.00	10,076.26	220,450
2023-09-12	12,500.00	12,600.00	12,200.00	12,400.00	10,241.44	146,409
2023-09-11	12,600.00	12,800.00	12,300.00	12,400.00	10,241.44	495,339
2023-09-08	12,100.00	12,500.00	12,100.00	12,400.00	10,241.44	288,415
2023-09-07	12,200.00	12,300.00	12,000.00	12,200.00	10,076.26	158,542
2023-09-06	12,300.00	12,300.00	12,000.00	12,200.00	10,076.26	266,602
2023-09-05	12,000.00	12,300.00	12,000.00	12,200.00	10,076.26	289,611
2023-08-31	12,100.00	12,200.00	11,900.00	11,900.00	9,828.48	174,651
2023-08-30	12,100.00	12,200.00	11,800.00	12,000.00	9,911.07	146,163

← NewerPage 13 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.