Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12,700.00	13,400.00	12,700.00	13,100.00	10,575.54	236,080
2023-06-05	12,900.00	13,900.00	12,900.00	13,200.00	10,656.26	507,261
2023-06-02	12,600.00	12,800.00	12,500.00	12,800.00	10,333.35	377,161
2023-06-01	12,800.00	12,800.00	12,300.00	12,600.00	10,171.89	255,367
2023-05-31	12,300.00	13,200.00	12,300.00	12,700.00	10,252.62	612,897
2023-05-30	12,500.00	12,500.00	12,200.00	12,300.00	9,929.70	290,405
2023-05-29	12,500.00	12,600.00	12,200.00	12,400.00	10,010.43	483,879
2023-05-26	12,500.00	12,700.00	12,300.00	12,400.00	10,010.43	184,251
2023-05-25	12,300.00	12,600.00	12,200.00	12,400.00	10,010.43	198,716
2023-05-24	12,400.00	12,600.00	12,100.00	12,300.00	9,929.70	185,497
2023-05-23	12,500.00	12,700.00	12,100.00	12,400.00	10,010.43	462,145
2023-05-22	12,600.00	12,900.00	12,500.00	12,700.00	10,252.62	468,413
2023-05-19	11,900.00	12,900.00	11,900.00	12,500.00	10,091.16	1,026,897
2023-05-18	11,900.00	12,200.00	11,800.00	11,800.00	9,526.05	166,000
2023-05-17	11,800.00	12,000.00	11,700.00	11,900.00	9,606.78	274,669
2023-05-16	11,700.00	12,000.00	11,700.00	11,800.00	9,526.05	300,305
2023-05-15	12,200.00	12,500.00	11,700.00	11,700.00	9,445.33	332,303
2023-05-12	11,800.00	12,600.00	11,800.00	12,200.00	9,848.97	527,301
2023-05-11	11,600.00	11,800.00	11,500.00	11,800.00	9,526.05	309,986
2023-05-10	12,000.00	12,000.00	11,600.00	11,700.00	9,445.33	268,274
2023-05-09	11,900.00	12,100.00	11,700.00	11,900.00	9,606.78	134,757
2023-05-08	11,600.00	12,000.00	11,600.00	11,900.00	9,606.78	293,008
2023-05-05	11,400.00	11,600.00	11,300.00	11,600.00	9,364.60	153,800
2023-05-04	11,300.00	11,500.00	11,300.00	11,400.00	9,203.14	149,914
2023-04-28	11,300.00	11,800.00	11,300.00	11,500.00	9,283.87	247,426
2023-04-27	11,400.00	11,500.00	11,300.00	11,400.00	9,203.14	121,600
2023-04-26	11,200.00	11,500.00	11,100.00	11,400.00	9,203.14	213,152
2023-04-25	11,600.00	11,900.00	11,200.00	11,200.00	9,041.68	235,100
2023-04-24	11,800.00	11,900.00	11,500.00	11,600.00	9,364.60	161,549
2023-04-21	12,700.00	12,700.00	11,600.00	11,800.00	9,526.05	507,402
2023-04-20	12,200.00	13,100.00	12,000.00	12,700.00	10,252.62	338,015
2023-04-19	11,600.00	12,700.00	11,400.00	12,500.00	10,091.16	1,060,102
2023-04-18	11,500.00	12,100.00	11,500.00	11,600.00	9,364.60	368,036
2023-04-17	11,200.00	11,400.00	11,200.00	11,400.00	9,203.14	123,880
2023-04-14	11,300.00	11,500.00	11,100.00	11,100.00	8,960.95	149,950
2023-04-13	11,700.00	11,700.00	11,300.00	11,400.00	9,203.14	167,714
2023-04-12	11,500.00	11,600.00	11,300.00	11,600.00	9,364.60	365,244
2023-04-11	11,200.00	11,300.00	11,100.00	11,200.00	9,041.68	121,604
2023-04-10	11,200.00	11,400.00	11,000.00	11,200.00	9,041.68	218,495
2023-04-07	11,400.00	11,500.00	11,000.00	11,200.00	9,041.68	182,319
2023-04-06	11,700.00	12,100.00	11,400.00	11,500.00	9,283.87	560,229
2023-04-05	11,500.00	11,800.00	11,300.00	11,500.00	9,283.87	444,979
2023-04-04	11,200.00	11,600.00	11,200.00	11,300.00	9,122.41	257,452
2023-04-03	11,000.00	11,200.00	10,900.00	11,000.00	8,880.22	184,237
2023-03-31	11,100.00	11,100.00	10,700.00	10,900.00	8,799.49	142,750
2023-03-30	11,000.00	11,300.00	10,900.00	10,900.00	8,799.49	96,924
2023-03-29	11,000.00	11,100.00	10,800.00	10,900.00	8,799.49	152,314
2023-03-28	11,300.00	11,700.00	10,900.00	10,900.00	8,799.49	242,520
2023-03-27	11,500.00	11,800.00	11,200.00	11,200.00	9,041.68	194,833
2023-03-24	10,600.00	11,600.00	10,600.00	11,500.00	9,283.87	657,328
2023-03-23	10,500.00	10,600.00	10,400.00	10,600.00	8,557.30	56,500
2023-03-22	10,500.00	10,600.00	10,500.00	10,600.00	8,557.30	81,238
2023-03-21	10,400.00	10,700.00	10,300.00	10,600.00	8,557.30	61,279
2023-03-20	10,600.00	10,700.00	10,400.00	10,600.00	8,557.30	89,111
2023-03-17	10,900.00	11,000.00	10,600.00	10,700.00	8,638.03	101,700
2023-03-16	10,700.00	10,800.00	10,500.00	10,800.00	8,718.76	127,601
2023-03-15	10,700.00	10,900.00	10,600.00	10,900.00	8,799.49	143,310
2023-03-14	10,700.00	10,800.00	10,300.00	10,500.00	8,476.57	189,420
2023-03-13	10,800.00	10,800.00	10,600.00	10,700.00	8,638.03	73,327
2023-03-10	11,100.00	11,100.00	10,700.00	10,800.00	8,718.76	156,515

← NewerPage 15 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.