Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11,000.00	11,300.00	10,900.00	11,100.00	8,960.95	116,578
2023-03-08	10,900.00	11,000.00	10,700.00	11,000.00	8,880.22	162,450
2023-03-07	10,800.00	11,000.00	10,700.00	10,900.00	8,799.49	150,510
2023-03-06	10,600.00	11,100.00	10,600.00	10,800.00	8,718.76	89,700
2023-03-03	10,800.00	11,200.00	10,600.00	10,800.00	8,718.76	145,310
2023-03-02	11,000.00	11,200.00	10,700.00	10,700.00	8,638.03	109,400
2023-03-01	10,500.00	11,000.00	10,500.00	11,000.00	8,880.22	153,945
2023-02-28	11,400.00	11,400.00	10,500.00	10,500.00	8,476.57	241,214
2023-02-27	10,800.00	11,500.00	10,800.00	11,100.00	8,960.95	265,200
2023-02-24	11,900.00	11,900.00	11,200.00	11,400.00	9,203.14	242,958
2023-02-23	11,800.00	12,400.00	11,000.00	11,900.00	9,606.78	500,638
2023-02-22	11,800.00	12,900.00	11,800.00	12,000.00	9,687.51	713,993
2023-02-21	11,600.00	12,100.00	11,500.00	12,100.00	9,768.24	603,746
2023-02-20	11,000.00	11,600.00	11,000.00	11,500.00	9,283.87	475,850
2023-02-17	11,700.00	11,700.00	11,000.00	11,200.00	9,041.68	184,322
2023-02-16	11,000.00	11,700.00	10,900.00	11,400.00	9,203.14	321,550
2023-02-15	10,800.00	11,300.00	10,700.00	10,800.00	8,718.76	195,350
2023-02-14	11,000.00	11,400.00	10,800.00	10,800.00	8,718.76	241,751
2023-02-13	10,500.00	11,000.00	10,300.00	10,900.00	8,799.49	248,645
2023-02-10	11,500.00	11,500.00	10,500.00	10,600.00	8,557.30	347,397
2023-02-09	11,500.00	11,800.00	11,300.00	11,600.00	9,364.60	250,540
2023-02-08	10,100.00	11,200.00	10,100.00	11,200.00	9,041.68	593,700
2023-02-07	10,800.00	10,900.00	10,200.00	10,200.00	8,234.39	229,575
2023-02-06	11,600.00	11,600.00	10,400.00	10,800.00	8,718.76	197,573
2023-02-03	11,500.00	11,800.00	10,800.00	11,200.00	9,041.68	175,084
2023-02-02	10,600.00	11,600.00	10,000.00	11,400.00	9,203.14	609,504
2023-02-01	11,800.00	12,000.00	10,700.00	10,700.00	8,638.03	450,796
2023-01-31	12,600.00	12,600.00	11,200.00	11,800.00	9,526.05	875,587
2023-01-30	11,600.00	11,600.00	11,200.00	11,600.00	9,364.60	279,648
2023-01-27	10,500.00	10,600.00	10,500.00	10,600.00	8,557.30	258,322
2023-01-19	9,000.00	9,700.00	8,900.00	9,700.00	7,830.74	824,645
2023-01-18	8,200.00	9,100.00	8,200.00	8,900.00	7,184.91	306,370
2023-01-17	8,200.00	8,400.00	8,100.00	8,400.00	6,781.26	77,767
2023-01-16	8,200.00	8,300.00	8,100.00	8,200.00	6,619.80	64,517
2023-01-13	8,300.00	8,500.00	8,200.00	8,200.00	6,619.80	34,900
2023-01-12	8,300.00	8,400.00	8,100.00	8,200.00	6,619.80	45,347
2023-01-11	8,300.00	8,600.00	8,100.00	8,100.00	6,539.07	79,060
2023-01-10	8,200.00	8,500.00	8,000.00	8,300.00	6,700.53	116,100
2023-01-09	7,700.00	8,600.00	7,700.00	8,300.00	6,700.53	32,507
2023-01-06	8,500.00	8,600.00	8,300.00	8,500.00	6,861.99	168,560
2023-01-05	8,200.00	8,500.00	8,100.00	8,500.00	6,861.99	149,750
2023-01-04	8,400.00	8,500.00	8,100.00	8,200.00	6,619.80	124,987
2023-01-03	7,800.00	8,500.00	7,500.00	8,400.00	6,781.26	175,650
2022-12-30	7,800.00	7,900.00	7,700.00	7,800.00	6,296.88	32,707
2022-12-29	7,800.00	7,900.00	7,500.00	7,700.00	6,216.15	82,101
2022-12-28	7,700.00	7,900.00	7,700.00	7,800.00	6,296.88	79,470
2022-12-27	7,300.00	7,800.00	7,200.00	7,600.00	6,135.43	119,717
2022-12-26	8,200.00	8,300.00	7,400.00	7,500.00	6,054.70	222,171
2022-12-23	8,000.00	8,400.00	7,900.00	8,200.00	6,619.80	69,162
2022-12-22	8,200.00	8,400.00	7,600.00	7,900.00	6,377.61	99,892
2022-12-21	8,800.00	8,800.00	7,900.00	8,200.00	6,619.80	209,506
2022-12-20	9,500.00	9,500.00	8,600.00	8,600.00	6,942.72	386,561
2022-12-19	9,000.00	9,600.00	9,000.00	9,500.00	7,669.28	437,212
2022-12-16	8,000.00	8,800.00	7,900.00	8,800.00	7,104.18	366,673
2022-12-15	8,000.00	8,100.00	7,900.00	8,000.00	6,458.34	48,031
2022-12-14	8,100.00	8,200.00	7,900.00	8,000.00	6,458.34	145,485
2022-12-13	7,400.00	8,000.00	7,200.00	7,900.00	6,377.61	58,302
2022-12-12	7,900.00	8,200.00	7,800.00	7,900.00	6,377.61	185,405
2022-12-09	8,000.00	8,000.00	7,700.00	7,800.00	6,296.88	67,651
2022-12-08	7,400.00	8,100.00	7,400.00	7,900.00	6,377.61	170,704

← NewerPage 16 of 21 · 1,246 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.