Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	16,400.00	16,600.00	16,000.00	16,400.00	13,239.60	249,162
2022-09-13	16,800.00	16,900.00	16,500.00	16,600.00	13,401.06	131,938
2022-09-12	16,400.00	17,000.00	16,400.00	16,800.00	13,562.52	400,238
2022-09-09	16,400.00	16,700.00	16,100.00	16,400.00	13,239.60	213,201
2022-09-08	16,900.00	17,300.00	16,400.00	16,400.00	13,239.60	363,726
2022-09-07	18,000.00	18,000.00	16,500.00	16,900.00	13,643.25	465,400
2022-09-06	18,300.00	18,500.00	17,900.00	18,000.00	14,531.27	553,855
2022-09-05	17,800.00	18,300.00	17,600.00	17,900.00	14,450.54	467,100
2022-08-31	17,500.00	17,700.00	17,200.00	17,500.00	14,127.62	166,600
2022-08-30	17,600.00	18,100.00	17,300.00	17,500.00	14,127.62	470,555
2022-08-29	17,100.00	17,600.00	16,400.00	17,200.00	13,885.44	374,950
2022-08-26	17,700.00	18,500.00	17,300.00	17,300.00	13,966.16	511,244
2022-08-25	17,700.00	17,900.00	17,300.00	17,700.00	14,289.08	362,272
2022-08-24	17,700.00	18,100.00	17,400.00	17,700.00	14,289.08	149,900
2022-08-23	17,000.00	18,100.00	16,900.00	17,600.00	14,208.35	379,606
2022-08-22	17,000.00	17,200.00	16,800.00	17,200.00	13,885.44	172,300
2022-08-19	17,000.00	17,500.00	16,900.00	17,000.00	13,723.98	190,100
2022-08-18	17,300.00	17,700.00	16,800.00	17,000.00	13,723.98	280,794
2022-08-17	17,800.00	17,800.00	17,100.00	17,200.00	13,885.44	254,388
2022-08-16	17,800.00	18,000.00	17,500.00	17,800.00	14,369.81	201,300
2022-08-15	17,100.00	18,500.00	17,100.00	18,000.00	14,531.27	614,113
2022-08-12	16,700.00	17,200.00	16,600.00	17,100.00	13,804.71	242,334
2022-08-11	17,400.00	17,500.00	16,800.00	16,900.00	13,643.25	401,894
2022-08-10	17,500.00	17,700.00	17,200.00	17,300.00	13,966.16	344,284
2022-08-09	16,600.00	17,600.00	16,600.00	17,500.00	14,127.62	734,805
2022-08-08	16,100.00	16,500.00	16,100.00	16,400.00	13,239.60	330,122
2022-08-05	16,500.00	16,500.00	16,200.00	16,200.00	13,078.14	242,800
2022-08-04	16,600.00	17,000.00	16,300.00	16,500.00	13,320.33	259,930
2022-08-03	16,400.00	16,700.00	16,000.00	16,500.00	13,320.33	180,310
2022-08-02	16,700.00	17,200.00	16,200.00	16,600.00	13,401.06	341,219
2022-08-01	16,200.00	16,600.00	15,800.00	16,600.00	13,401.06	289,703
2022-07-29	16,300.00	16,400.00	16,000.00	16,200.00	13,078.14	140,359
2022-07-28	16,200.00	16,800.00	16,200.00	16,300.00	13,158.87	342,900
2022-07-27	15,400.00	16,200.00	15,400.00	16,200.00	13,078.14	224,500
2022-07-26	16,100.00	16,100.00	15,700.00	15,700.00	12,674.50	184,042
2022-07-25	16,100.00	16,500.00	15,700.00	16,100.00	12,997.41	190,820
2022-07-22	16,300.00	16,500.00	16,000.00	16,300.00	13,158.87	218,800
2022-07-21	16,200.00	16,700.00	16,100.00	16,300.00	13,158.87	181,635
2022-07-20	16,500.00	17,000.00	16,000.00	16,100.00	12,997.41	455,204
2022-07-19	16,400.00	16,400.00	15,700.00	16,400.00	13,239.60	415,100
2022-07-18	16,800.00	17,100.00	16,300.00	16,400.00	13,239.60	167,600
2022-07-15	17,000.00	17,500.00	16,200.00	16,600.00	13,401.06	381,917
2022-07-14	15,500.00	17,000.00	15,400.00	17,000.00	13,723.98	850,854
2022-07-13	15,200.00	16,200.00	14,500.00	15,500.00	12,513.04	218,307
2022-07-12	15,700.00	16,300.00	15,700.00	15,900.00	12,835.95	343,800
2022-07-11	15,000.00	15,700.00	15,000.00	15,700.00	12,674.50	438,318
2022-07-08	14,600.00	15,100.00	14,600.00	15,000.00	12,109.39	207,916
2022-07-07	14,500.00	14,800.00	14,300.00	14,600.00	11,786.47	79,431
2022-07-06	14,100.00	15,000.00	14,000.00	14,400.00	11,625.02	232,600
2022-07-05	14,800.00	15,000.00	14,100.00	14,100.00	11,382.83	137,600
2022-07-04	13,500.00	15,300.00	13,500.00	14,600.00	11,786.47	107,200
2022-07-01	14,800.00	15,100.00	14,400.00	15,000.00	12,109.39	138,400
2022-06-30	15,100.00	16,500.00	14,900.00	15,100.00	12,190.12	253,400
2022-06-29	15,100.00	15,200.00	14,400.00	15,100.00	12,190.12	176,810
2022-06-28	15,000.00	15,200.00	14,600.00	15,100.00	12,190.12	179,050
2022-06-27	14,600.00	15,200.00	14,500.00	15,000.00	12,109.39	218,300
2022-06-24	15,300.00	15,600.00	14,600.00	14,600.00	11,786.47	124,000
2022-06-23	14,600.00	15,200.00	14,100.00	15,200.00	12,270.85	150,240
2022-06-22	13,600.00	14,700.00	13,600.00	14,700.00	11,867.20	244,200
2022-06-21	14,000.00	14,900.00	13,500.00	13,600.00	10,979.18	160,700

← NewerPage 18 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.