Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	11,800.00	12,200.00	11,700.00	12,100.00	9,993.66	258,279
2023-08-28	11,700.00	11,700.00	11,500.00	11,600.00	9,580.70	143,364
2023-08-25	11,600.00	11,700.00	11,400.00	11,500.00	9,498.11	108,029
2023-08-24	11,400.00	11,700.00	11,400.00	11,600.00	9,580.70	101,600
2023-08-23	11,500.00	11,600.00	11,300.00	11,400.00	9,415.52	123,350
2023-08-22	11,600.00	11,600.00	11,100.00	11,300.00	9,332.93	169,800
2023-08-21	12,100.00	12,100.00	10,700.00	11,600.00	9,580.70	169,708
2023-08-18	12,800.00	12,800.00	11,700.00	11,800.00	9,745.89	553,929
2023-08-17	13,100.00	13,100.00	12,800.00	12,800.00	10,571.81	156,700
2023-08-16	12,900.00	13,100.00	12,800.00	13,100.00	10,819.59	293,650
2023-08-15	13,000.00	13,000.00	12,800.00	12,900.00	10,654.40	232,881
2023-08-14	13,000.00	13,100.00	12,900.00	13,000.00	10,736.99	282,722
2023-08-11	13,000.00	13,100.00	12,800.00	13,000.00	10,736.99	211,092
2023-08-10	13,200.00	13,500.00	13,000.00	13,100.00	10,819.59	570,022
2023-08-09	13,600.00	13,600.00	13,200.00	13,200.00	10,902.18	350,905
2023-08-08	13,000.00	13,700.00	12,900.00	13,400.00	11,067.36	972,732
2023-08-07	12,900.00	13,000.00	12,700.00	12,900.00	10,654.40	339,721
2023-08-04	12,700.00	12,900.00	12,700.00	12,800.00	10,571.81	202,740
2023-08-03	12,900.00	13,100.00	12,700.00	12,700.00	10,489.22	379,602
2023-08-02	12,800.00	13,000.00	12,800.00	12,900.00	10,654.40	166,609
2023-08-01	12,900.00	13,300.00	12,800.00	13,000.00	10,736.99	546,170
2023-07-31	12,900.00	12,900.00	12,700.00	12,800.00	10,571.81	324,575
2023-07-28	13,000.00	13,100.00	12,800.00	12,800.00	10,571.81	310,900
2023-07-27	13,200.00	13,200.00	12,800.00	13,000.00	10,736.99	233,378
2023-07-26	12,900.00	13,300.00	12,800.00	13,100.00	10,819.59	471,476
2023-07-25	13,000.00	13,300.00	12,800.00	12,800.00	10,571.81	335,548
2023-07-24	13,300.00	13,500.00	12,800.00	13,000.00	10,736.99	659,351
2023-07-21	13,600.00	13,700.00	13,100.00	13,200.00	10,902.18	439,400
2023-07-20	12,800.00	13,900.00	12,800.00	13,600.00	11,232.55	1,005,985
2023-07-19	13,000.00	13,200.00	12,800.00	12,800.00	10,571.81	438,000
2023-07-18	12,600.00	12,900.00	12,600.00	12,900.00	10,654.40	574,900
2023-07-17	12,700.00	12,700.00	12,500.00	12,500.00	10,324.03	350,022
2023-07-14	12,700.00	12,800.00	12,400.00	12,600.00	10,406.62	389,130
2023-07-13	12,300.00	12,700.00	12,300.00	12,600.00	10,406.62	425,580
2023-07-12	12,400.00	12,500.00	12,200.00	12,300.00	10,158.85	129,613
2023-07-11	12,500.00	12,500.00	12,300.00	12,400.00	10,241.44	192,710
2023-07-10	12,300.00	12,400.00	12,000.00	12,400.00	10,241.44	219,972
2023-07-07	12,000.00	12,200.00	11,900.00	12,200.00	10,076.26	107,701
2023-07-06	11,500.00	12,400.00	11,500.00	12,100.00	9,993.66	150,914
2023-07-05	12,300.00	12,400.00	12,200.00	12,300.00	10,158.85	151,900
2023-07-04	12,300.00	12,400.00	12,200.00	12,300.00	10,158.85	77,400
2023-07-03	12,100.00	12,200.00	12,000.00	12,100.00	9,993.66	118,517
2023-06-30	12,300.00	12,300.00	12,100.00	12,200.00	10,076.26	115,243
2023-06-29	12,500.00	12,600.00	12,300.00	12,300.00	10,158.85	131,200
2023-06-28	12,500.00	12,800.00	12,400.00	12,500.00	10,324.03	228,801
2023-06-27	12,500.00	12,700.00	12,400.00	12,500.00	10,324.03	189,342
2023-06-26	12,300.00	12,400.00	12,000.00	12,400.00	10,241.44	261,555
2023-06-23	12,500.00	12,500.00	12,100.00	12,200.00	10,076.26	251,705
2023-06-22	12,600.00	12,600.00	12,300.00	12,500.00	10,324.03	186,618
2023-06-21	12,400.00	12,500.00	12,200.00	12,500.00	10,324.03	171,233
2023-06-20	12,200.00	12,400.00	12,100.00	12,200.00	10,076.26	175,822
2023-06-19	12,500.00	12,600.00	12,100.00	12,200.00	10,076.26	288,214
2023-06-16	12,900.00	12,900.00	12,500.00	12,500.00	10,324.03	229,850
2023-06-15	12,600.00	12,900.00	12,600.00	12,600.00	10,406.62	203,309
2023-06-14	13,100.00	13,100.00	12,600.00	12,600.00	10,406.62	228,571
2023-06-13	13,400.00	13,500.00	13,100.00	13,300.00	10,736.99	225,050
2023-06-12	13,100.00	13,700.00	13,100.00	13,300.00	10,736.99	468,917
2023-06-09	13,000.00	13,000.00	12,800.00	13,000.00	10,494.81	314,036
2023-06-08	13,000.00	13,100.00	12,800.00	13,000.00	10,494.81	418,882
2023-06-07	13,200.00	13,200.00	12,800.00	12,900.00	10,414.08	394,403

← NewerPage 14 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.