Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	22,000.00	22,400.00	21,000.00	21,400.00	16,666.32	593,501
2022-03-22	19,700.00	21,600.00	19,400.00	21,600.00	16,822.08	1,230,522
2022-03-21	19,900.00	20,500.00	19,400.00	19,700.00	15,342.36	503,755
2022-03-18	19,700.00	20,700.00	19,500.00	19,900.00	15,498.12	581,184
2022-03-17	20,400.00	20,700.00	19,600.00	19,700.00	15,342.36	638,040
2022-03-16	20,800.00	21,200.00	20,500.00	20,500.00	15,965.40	272,454
2022-03-15	21,000.00	21,200.00	19,200.00	21,200.00	16,510.56	712,800
2022-03-14	21,500.00	21,600.00	20,000.00	21,000.00	16,354.80	1,183,564
2022-03-11	24,000.00	24,100.00	21,800.00	21,800.00	16,977.84	1,387,289
2022-03-10	25,000.00	25,800.00	23,800.00	24,200.00	18,846.96	720,510
2022-03-09	23,600.00	25,400.00	22,600.00	25,000.00	19,470.00	1,336,710
2022-03-08	26,000.00	26,000.00	23,200.00	23,600.00	18,379.68	1,336,106
2022-03-07	23,500.00	25,100.00	23,500.00	25,100.00	19,547.88	1,220,785
2022-03-04	23,500.00	24,600.00	22,600.00	22,900.00	17,834.52	1,500,509
2022-03-03	21,500.00	22,800.00	21,200.00	22,800.00	17,756.64	1,292,005
2022-03-02	20,400.00	21,200.00	20,200.00	20,800.00	16,199.04	672,418
2022-03-01	21,000.00	21,400.00	19,500.00	20,100.00	15,653.88	1,226,795
2022-02-28	17,800.00	19,500.00	17,800.00	19,500.00	15,186.60	1,155,450
2022-02-25	17,400.00	18,300.00	17,100.00	17,800.00	13,862.64	552,075
2022-02-24	17,400.00	17,900.00	16,500.00	17,100.00	13,317.48	589,016
2022-02-23	16,100.00	17,700.00	16,100.00	17,400.00	13,551.12	833,527
2022-02-22	16,400.00	16,400.00	15,800.00	16,100.00	12,538.68	196,073
2022-02-21	16,600.00	16,600.00	16,200.00	16,400.00	12,772.32	228,030
2022-02-18	16,000.00	16,600.00	15,800.00	16,500.00	12,850.20	322,946
2022-02-17	16,100.00	16,600.00	15,500.00	16,000.00	12,460.80	253,256
2022-02-16	16,400.00	16,400.00	15,600.00	16,100.00	12,538.68	248,974
2022-02-15	17,100.00	17,300.00	16,200.00	16,400.00	12,772.32	255,156
2022-02-14	16,300.00	17,600.00	16,000.00	17,100.00	13,317.48	545,972
2022-02-11	14,500.00	16,000.00	14,300.00	16,000.00	12,460.80	334,417
2022-02-10	14,700.00	14,800.00	14,200.00	14,600.00	11,370.48	188,507
2022-02-09	14,500.00	14,800.00	14,500.00	14,600.00	11,370.48	88,622
2022-02-08	13,900.00	14,900.00	13,900.00	14,600.00	11,370.48	198,602
2022-02-07	12,700.00	13,900.00	12,700.00	13,900.00	10,825.32	124,031
2022-01-28	12,600.00	12,900.00	12,600.00	12,700.00	9,890.76	98,500
2022-01-27	12,900.00	13,400.00	12,400.00	12,600.00	9,812.88	62,964
2022-01-26	12,600.00	13,200.00	12,300.00	12,800.00	9,968.64	114,103
2022-01-25	14,300.00	14,300.00	12,200.00	12,600.00	9,812.88	318,400
2022-01-24	14,800.00	14,900.00	13,500.00	13,500.00	10,513.80	359,010
2022-01-21	15,100.00	15,500.00	14,900.00	14,900.00	11,604.12	141,754
2022-01-20	16,300.00	16,300.00	14,200.00	15,200.00	11,837.76	448,710
2022-01-19	17,300.00	17,600.00	15,600.00	15,700.00	12,227.16	418,896
2022-01-18	17,000.00	17,300.00	16,200.00	17,300.00	13,473.24	126,000
2022-01-17	17,400.00	18,200.00	17,000.00	17,000.00	13,239.60	448,297
2022-01-14	16,700.00	18,000.00	16,700.00	17,400.00	13,551.12	459,315
2022-01-13	16,400.00	17,000.00	16,100.00	16,700.00	13,005.96	147,327
2022-01-12	17,200.00	17,700.00	15,600.00	16,400.00	12,772.32	220,801
2022-01-11	17,600.00	17,700.00	17,200.00	17,200.00	13,395.36	178,505
2022-01-10	18,200.00	18,600.00	17,400.00	17,400.00	13,551.12	235,430
2022-01-07	17,700.00	18,600.00	17,500.00	18,200.00	14,174.16	464,248
2022-01-06	17,500.00	17,900.00	17,200.00	17,400.00	13,551.12	220,796
2022-01-05	17,700.00	18,600.00	17,500.00	17,500.00	13,629.00	292,032
2022-01-04	18,000.00	18,500.00	17,100.00	17,700.00	13,784.76	445,981
2021-12-31	18,500.00	19,900.00	18,000.00	18,000.00	14,018.40	501,760
2021-12-30	17,100.00	18,400.00	17,100.00	18,400.00	14,329.92	410,656
2021-12-29	15,400.00	16,800.00	15,200.00	16,800.00	13,083.84	490,149
2021-12-28	15,400.00	15,800.00	15,200.00	15,300.00	11,915.64	235,655
2021-12-27	15,600.00	15,900.00	15,300.00	15,400.00	11,993.52	127,630
2021-12-24	15,600.00	16,000.00	15,300.00	15,600.00	12,149.28	119,027
2021-12-23	16,100.00	16,100.00	15,200.00	15,300.00	11,915.64	278,142
2021-12-22	16,500.00	16,600.00	16,100.00	16,100.00	12,538.68	289,029

← NewerPage 20 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.