Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,400.00 | 37,555 |
| 2026-07-20 | 8,200.00 | 8,300.00 | 7,900.00 | 8,000.00 | 7,400.00 | 75,700 |
| 2026-07-17 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 7,492.50 | 54,710 |
| 2026-07-16 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,770.00 | 69,912 |
| 2026-07-15 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,770.00 | 39,477 |
| 2026-07-14 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,770.00 | 9,220 |
| 2026-07-13 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,770.00 | 21,590 |
| 2026-07-10 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,862.50 | 10,900 |
| 2026-07-09 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,862.50 | 5,600 |
| 2026-07-08 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,770.00 | 21,230 |
| 2026-07-07 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 7,770.00 | 12,809 |
| 2026-07-06 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,770.00 | 36,703 |
| 2026-07-03 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,862.50 | 26,200 |
| 2026-07-02 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 12,201 |
| 2026-07-01 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 15,500 |
| 2026-06-30 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 50,800 |
| 2026-06-29 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 22,414 |
| 2026-06-26 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,862.50 | 21,100 |
| 2026-06-25 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 43,459 |
| 2026-06-24 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,862.50 | 33,720 |
| 2026-06-23 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 61,141 |
| 2026-06-22 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 15,308 |
| 2026-06-19 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,955.00 | 21,500 |
| 2026-06-18 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,047.50 | 16,300 |
| 2026-06-17 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 43,964 |
| 2026-06-16 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 36,220 |
| 2026-06-15 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,047.50 | 68,762 |
| 2026-06-12 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,047.50 | 35,500 |
| 2026-06-11 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,140.00 | 39,600 |
| 2026-06-10 | 8,800.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,047.50 | 39,700 |
| 2026-06-09 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,140.00 | 24,979 |
| 2026-06-08 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,047.50 | 91,410 |
| 2026-06-05 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,325.00 | 116,721 |
| 2026-06-04 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,232.50 | 104,410 |
| 2026-06-03 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 57,247 |
| 2026-06-02 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 50,990 |
| 2026-06-01 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 44,411 |
| 2026-05-29 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 34,804 |
| 2026-05-28 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 26,196 |
| 2026-05-27 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 45,156 |
| 2026-05-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,955.00 | 51,353 |
| 2026-05-25 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,047.50 | 25,809 |
| 2026-05-22 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 37,099 |
| 2026-05-21 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 33,649 |
| 2026-05-20 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 7,955.00 | 163,701 |
| 2026-05-19 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,047.50 | 57,301 |
| 2026-05-18 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,140.00 | 76,431 |
| 2026-05-15 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,955.00 | 230,001 |
| 2026-05-14 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,955.00 | 19,617 |
| 2026-05-13 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,955.00 | 202,308 |
| 2026-05-12 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,140.00 | 93,300 |
| 2026-05-11 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,325.00 | 29,717 |
| 2026-05-08 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,325.00 | 27,503 |
| 2026-05-07 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,417.50 | 77,944 |
| 2026-05-06 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,417.50 | 40,011 |
| 2026-05-05 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,510.00 | 39,618 |
| 2026-05-04 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,510.00 | 33,127 |
| 2026-04-29 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 8,695.00 | 49,400 |
| 2026-04-28 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,232.50 | 54,072 |
| 2026-04-24 | 9,800.00 | 9,800.00 | 9,000.00 | 9,200.00 | 8,510.00 | 76,430 |
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.