Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	15,000.00	15,500.00	14,000.00	14,100.00	11,382.83	197,918
2022-06-17	14,500.00	15,100.00	14,100.00	15,100.00	12,190.12	290,481
2022-06-16	15,000.00	15,900.00	13,700.00	15,300.00	12,351.58	214,500
2022-06-15	16,400.00	16,500.00	14,900.00	14,900.00	12,028.66	542,901
2022-06-14	14,800.00	16,900.00	14,800.00	16,500.00	13,320.33	233,500
2022-06-13	18,100.00	18,300.00	17,000.00	17,000.00	13,239.60	462,768
2022-06-10	18,500.00	20,000.00	18,200.00	18,800.00	14,641.44	893,232
2022-06-09	18,400.00	18,600.00	18,000.00	18,500.00	14,407.80	242,517
2022-06-08	18,000.00	19,000.00	18,000.00	18,200.00	14,174.16	450,507
2022-06-07	17,500.00	18,500.00	17,300.00	18,000.00	14,018.40	601,601
2022-06-06	17,300.00	18,500.00	17,100.00	17,500.00	13,629.00	501,416
2022-06-03	18,400.00	18,400.00	17,200.00	17,300.00	13,473.24	362,241
2022-06-02	18,700.00	19,100.00	18,100.00	18,500.00	14,407.80	356,182
2022-06-01	16,800.00	18,400.00	16,800.00	18,400.00	14,329.92	701,990
2022-05-31	16,900.00	17,100.00	16,100.00	16,800.00	13,083.84	440,969
2022-05-30	17,000.00	17,300.00	16,800.00	17,000.00	13,239.60	188,701
2022-05-27	16,900.00	17,300.00	16,800.00	16,800.00	13,083.84	207,146
2022-05-26	15,300.00	16,900.00	15,300.00	16,800.00	13,083.84	689,865
2022-05-25	14,900.00	15,500.00	14,800.00	15,400.00	11,993.52	174,505
2022-05-24	15,000.00	15,300.00	14,600.00	14,800.00	11,526.24	121,905
2022-05-23	15,300.00	15,400.00	14,700.00	14,800.00	11,526.24	194,920
2022-05-20	15,100.00	15,400.00	14,800.00	15,200.00	11,837.76	231,927
2022-05-19	15,100.00	15,500.00	14,400.00	15,000.00	11,682.00	233,821
2022-05-18	15,100.00	16,500.00	15,000.00	15,700.00	12,227.16	361,738
2022-05-17	14,000.00	15,100.00	13,800.00	15,000.00	11,682.00	236,923
2022-05-16	13,600.00	14,400.00	13,600.00	13,800.00	10,747.44	143,821
2022-05-13	14,000.00	14,300.00	13,300.00	13,400.00	10,435.92	317,600
2022-05-12	15,500.00	15,500.00	14,000.00	14,000.00	10,903.20	315,443
2022-05-11	15,000.00	15,900.00	15,000.00	15,100.00	11,759.88	117,203
2022-05-10	13,900.00	15,400.00	13,000.00	15,400.00	11,993.52	238,940
2022-05-09	15,400.00	15,800.00	14,000.00	14,000.00	10,903.20	405,400
2022-05-06	16,200.00	16,600.00	15,400.00	15,400.00	11,993.52	285,524
2022-05-05	16,200.00	17,200.00	15,800.00	16,400.00	12,772.32	333,623
2022-05-04	15,200.00	16,400.00	14,900.00	16,100.00	12,538.68	346,600
2022-04-29	14,800.00	15,400.00	14,800.00	15,000.00	11,682.00	231,034
2022-04-28	14,500.00	15,400.00	14,500.00	14,800.00	11,526.24	230,882
2022-04-27	14,000.00	15,000.00	13,800.00	14,700.00	11,448.36	239,011
2022-04-26	13,500.00	14,500.00	12,500.00	14,400.00	11,214.72	287,267
2022-04-25	15,200.00	15,800.00	13,600.00	13,600.00	10,591.68	517,259
2022-04-22	15,100.00	16,400.00	14,800.00	15,100.00	11,759.88	312,341
2022-04-21	16,300.00	16,300.00	15,000.00	15,100.00	11,759.88	362,521
2022-04-20	16,700.00	17,400.00	16,500.00	16,500.00	12,850.20	272,871
2022-04-19	17,200.00	18,100.00	16,700.00	16,700.00	13,005.96	283,523
2022-04-18	18,100.00	18,400.00	17,000.00	17,200.00	13,395.36	531,683
2022-04-15	18,900.00	19,900.00	18,000.00	18,200.00	14,174.16	218,153
2022-04-14	19,800.00	20,300.00	18,800.00	19,000.00	14,797.20	296,927
2022-04-13	18,000.00	19,500.00	17,000.00	19,400.00	15,108.72	403,952
2022-04-12	20,700.00	20,700.00	18,700.00	18,700.00	14,563.56	741,996
2022-04-08	21,200.00	22,000.00	20,700.00	20,700.00	16,121.16	308,797
2022-04-07	22,300.00	23,400.00	21,000.00	21,200.00	16,510.56	681,700
2022-04-06	20,400.00	22,200.00	20,400.00	22,200.00	17,289.36	1,381,062
2022-04-05	20,300.00	20,800.00	20,100.00	20,200.00	15,731.76	350,437
2022-04-04	20,200.00	20,800.00	20,100.00	20,300.00	15,809.64	312,155
2022-04-01	19,800.00	20,300.00	19,600.00	20,100.00	15,653.88	381,917
2022-03-31	20,000.00	20,700.00	19,800.00	19,800.00	15,420.24	440,319
2022-03-30	20,900.00	21,000.00	19,700.00	19,900.00	15,498.12	375,459
2022-03-29	20,100.00	21,200.00	20,000.00	20,900.00	16,276.92	619,016
2022-03-28	20,600.00	21,300.00	20,000.00	20,400.00	15,887.52	394,705
2022-03-25	21,300.00	21,300.00	19,900.00	20,600.00	16,043.28	533,476
2022-03-24	21,600.00	21,800.00	21,000.00	21,300.00	16,588.44	420,426

← NewerPage 19 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.