Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7,900.00 | 8,000.00 | 7,400.00 | 7,400.00 | 5,973.97 | 175,298 |
| 2022-12-06 | 8,500.00 | 8,500.00 | 7,900.00 | 7,900.00 | 6,377.61 | 336,490 |
| 2022-12-05 | 8,500.00 | 8,700.00 | 8,200.00 | 8,300.00 | 6,700.53 | 192,664 |
| 2022-12-02 | 8,000.00 | 8,300.00 | 7,700.00 | 8,300.00 | 6,700.53 | 216,866 |
| 2022-12-01 | 8,400.00 | 8,700.00 | 8,000.00 | 8,100.00 | 6,539.07 | 422,637 |
| 2022-11-30 | 8,500.00 | 8,500.00 | 8,000.00 | 8,200.00 | 6,619.80 | 222,991 |
| 2022-11-29 | 8,100.00 | 8,600.00 | 7,800.00 | 8,400.00 | 6,781.26 | 263,884 |
| 2022-11-28 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 6,377.61 | 220,416 |
| 2022-11-25 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 5,812.51 | 136,511 |
| 2022-11-24 | 7,100.00 | 7,100.00 | 6,600.00 | 6,900.00 | 5,570.32 | 86,053 |
| 2022-11-23 | 7,400.00 | 7,500.00 | 7,000.00 | 7,000.00 | 5,651.05 | 239,736 |
| 2022-11-22 | 7,200.00 | 7,700.00 | 7,000.00 | 7,200.00 | 5,812.51 | 304,618 |
| 2022-11-21 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 5,651.05 | 257,310 |
| 2022-11-18 | 5,400.00 | 6,400.00 | 5,400.00 | 6,400.00 | 5,166.67 | 321,255 |
| 2022-11-17 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 4,843.76 | 245,205 |
| 2022-11-16 | 5,000.00 | 5,500.00 | 4,600.00 | 5,500.00 | 4,440.11 | 279,700 |
| 2022-11-15 | 4,900.00 | 5,400.00 | 4,900.00 | 5,000.00 | 4,036.46 | 549,011 |
| 2022-11-14 | 5,400.00 | 6,000.00 | 5,400.00 | 5,400.00 | 4,359.38 | 487,400 |
| 2022-11-11 | 5,500.00 | 6,500.00 | 5,500.00 | 6,000.00 | 4,843.76 | 135,418 |
| 2022-11-10 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 4,924.49 | 286,367 |
| 2022-11-09 | 6,100.00 | 6,900.00 | 6,100.00 | 6,700.00 | 5,408.86 | 83,900 |
| 2022-11-08 | 6,800.00 | 7,200.00 | 6,500.00 | 6,700.00 | 5,408.86 | 243,310 |
| 2022-11-07 | 7,500.00 | 7,900.00 | 7,200.00 | 7,200.00 | 5,812.51 | 225,106 |
| 2022-11-04 | 8,400.00 | 8,400.00 | 7,800.00 | 8,000.00 | 6,458.34 | 198,500 |
| 2022-11-03 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 6,781.26 | 71,902 |
| 2022-11-02 | 8,700.00 | 8,900.00 | 8,400.00 | 8,500.00 | 6,861.99 | 85,501 |
| 2022-11-01 | 8,900.00 | 9,100.00 | 8,500.00 | 8,700.00 | 7,023.45 | 106,001 |
| 2022-10-31 | 9,000.00 | 9,100.00 | 8,500.00 | 8,900.00 | 7,184.91 | 78,852 |
| 2022-10-28 | 8,800.00 | 9,400.00 | 8,800.00 | 8,800.00 | 7,104.18 | 119,875 |
| 2022-10-27 | 8,300.00 | 9,100.00 | 8,100.00 | 9,000.00 | 7,265.63 | 157,700 |
| 2022-10-26 | 9,100.00 | 9,100.00 | 8,400.00 | 8,700.00 | 7,023.45 | 71,404 |
| 2022-10-25 | 9,000.00 | 9,900.00 | 8,300.00 | 8,800.00 | 7,104.18 | 322,500 |
| 2022-10-24 | 10,200.00 | 10,200.00 | 9,200.00 | 9,200.00 | 7,427.09 | 348,001 |
| 2022-10-21 | 11,400.00 | 11,400.00 | 10,200.00 | 10,200.00 | 8,234.39 | 195,380 |
| 2022-10-20 | 10,400.00 | 11,400.00 | 10,400.00 | 11,200.00 | 9,041.68 | 404,068 |
| 2022-10-19 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 8,395.84 | 81,592 |
| 2022-10-18 | 10,600.00 | 10,800.00 | 10,400.00 | 10,600.00 | 8,557.30 | 144,322 |
| 2022-10-17 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 8,395.84 | 106,909 |
| 2022-10-14 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 8,315.12 | 95,900 |
| 2022-10-13 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,234.39 | 74,750 |
| 2022-10-12 | 10,000.00 | 10,400.00 | 9,000.00 | 10,000.00 | 8,072.93 | 235,200 |
| 2022-10-11 | 11,100.00 | 11,400.00 | 10,000.00 | 10,000.00 | 8,072.93 | 215,301 |
| 2022-10-10 | 10,500.00 | 11,100.00 | 9,900.00 | 11,100.00 | 8,960.95 | 110,212 |
| 2022-10-07 | 12,100.00 | 12,200.00 | 11,000.00 | 11,000.00 | 8,880.22 | 370,916 |
| 2022-10-06 | 12,900.00 | 13,000.00 | 12,200.00 | 12,200.00 | 9,848.97 | 90,515 |
| 2022-10-05 | 12,100.00 | 12,800.00 | 12,100.00 | 12,800.00 | 10,333.35 | 121,730 |
| 2022-10-04 | 13,200.00 | 13,200.00 | 12,000.00 | 12,400.00 | 10,010.43 | 96,600 |
| 2022-10-03 | 13,300.00 | 13,400.00 | 12,400.00 | 12,400.00 | 10,010.43 | 173,000 |
| 2022-09-30 | 14,000.00 | 14,000.00 | 12,600.00 | 13,300.00 | 10,736.99 | 285,404 |
| 2022-09-29 | 14,400.00 | 14,700.00 | 14,000.00 | 14,000.00 | 11,302.10 | 44,800 |
| 2022-09-28 | 14,700.00 | 14,700.00 | 14,100.00 | 14,400.00 | 11,625.02 | 89,200 |
| 2022-09-27 | 15,100.00 | 15,100.00 | 14,200.00 | 14,300.00 | 11,544.29 | 71,284 |
| 2022-09-26 | 14,900.00 | 14,900.00 | 14,000.00 | 14,300.00 | 11,544.29 | 178,099 |
| 2022-09-23 | 15,500.00 | 15,600.00 | 15,100.00 | 15,100.00 | 12,190.12 | 92,845 |
| 2022-09-22 | 15,400.00 | 15,400.00 | 15,000.00 | 15,400.00 | 12,432.31 | 116,460 |
| 2022-09-21 | 15,100.00 | 15,400.00 | 14,900.00 | 15,400.00 | 12,432.31 | 100,297 |
| 2022-09-20 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 12,190.12 | 134,551 |
| 2022-09-19 | 16,000.00 | 16,000.00 | 14,700.00 | 15,200.00 | 12,270.85 | 300,222 |
| 2022-09-16 | 16,300.00 | 16,600.00 | 15,700.00 | 15,700.00 | 12,674.50 | 186,743 |
| 2022-09-15 | 16,600.00 | 16,800.00 | 16,200.00 | 16,500.00 | 13,320.33 | 142,745 |
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.