Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	16,500.00	16,600.00	16,100.00	16,100.00	12,538.68	289,029
2021-12-21	16,300.00	16,700.00	16,100.00	16,300.00	12,694.44	264,002
2021-12-20	17,000.00	17,000.00	16,300.00	16,300.00	12,694.44	258,556
2021-12-17	16,800.00	17,200.00	16,800.00	17,000.00	13,239.60	226,500
2021-12-16	17,400.00	17,500.00	17,000.00	17,100.00	13,317.48	174,425
2021-12-15	16,800.00	17,600.00	16,600.00	17,200.00	13,395.36	343,400
2021-12-14	17,100.00	17,300.00	16,700.00	16,800.00	13,083.84	279,865
2021-12-13	18,600.00	18,600.00	17,100.00	17,100.00	13,317.48	278,333
2021-12-10	17,600.00	17,800.00	16,900.00	17,700.00	13,784.76	211,897
2021-12-09	17,300.00	17,700.00	17,000.00	17,600.00	13,706.88	312,640
2021-12-08	16,300.00	17,500.00	16,300.00	16,900.00	13,161.72	375,736
2021-12-07	16,800.00	17,200.00	15,700.00	16,300.00	12,694.44	414,704
2021-12-06	18,700.00	18,700.00	16,800.00	16,800.00	13,083.84	611,053
2021-12-03	19,600.00	20,000.00	18,600.00	18,600.00	14,485.68	337,427
2021-12-02	20,000.00	20,300.00	19,700.00	19,700.00	15,342.36	226,489
2021-12-01	20,300.00	20,300.00	19,500.00	19,700.00	15,342.36	361,272
2021-11-30	20,300.00	20,600.00	20,000.00	20,300.00	15,809.64	338,874
2021-11-29	20,600.00	20,700.00	20,000.00	20,200.00	15,731.76	315,969
2021-11-26	21,000.00	21,100.00	20,800.00	20,800.00	16,199.04	308,874
2021-11-25	20,900.00	21,200.00	20,600.00	21,000.00	16,354.80	319,387
2021-11-24	21,500.00	21,900.00	20,800.00	20,800.00	16,199.04	290,924
2021-11-23	20,100.00	21,800.00	20,000.00	21,500.00	16,744.20	232,185
2021-11-22	21,600.00	21,800.00	19,700.00	20,100.00	15,653.88	599,549
2021-11-19	22,500.00	24,300.00	21,500.00	21,600.00	16,822.08	864,289
2021-11-18	23,500.00	23,500.00	22,600.00	22,900.00	17,834.52	708,282
2021-11-17	23,300.00	24,200.00	22,600.00	23,500.00	18,301.80	600,263
2021-11-16	24,500.00	24,500.00	23,100.00	23,300.00	18,146.04	520,409
2021-11-15	25,100.00	25,900.00	24,400.00	24,500.00	19,080.60	742,449
2021-11-12	24,300.00	25,800.00	24,300.00	25,100.00	19,547.88	1,387,204
2021-11-11	22,600.00	24,700.00	22,500.00	24,300.00	18,924.84	1,440,470
2021-11-10	22,200.00	22,500.00	21,800.00	22,500.00	17,523.00	374,830
2021-11-09	22,300.00	22,500.00	21,900.00	22,100.00	17,211.48	292,612
2021-11-08	22,000.00	22,500.00	21,400.00	22,200.00	17,289.36	513,024
2021-11-05	22,100.00	22,300.00	21,700.00	22,000.00	17,133.60	259,329
2021-11-04	21,000.00	22,400.00	21,000.00	22,100.00	17,211.48	332,714
2021-11-03	22,400.00	22,600.00	21,000.00	21,000.00	16,354.80	873,883
2021-11-02	22,900.00	23,000.00	22,000.00	22,400.00	17,445.12	920,497
2021-11-01	23,400.00	23,900.00	23,000.00	23,000.00	17,912.40	456,044
2021-10-29	23,400.00	24,200.00	23,300.00	23,400.00	18,223.92	426,813
2021-10-28	23,500.00	23,700.00	23,200.00	23,400.00	18,223.92	375,879
2021-10-27	23,200.00	24,000.00	23,100.00	23,700.00	18,457.56	564,677
2021-10-26	24,000.00	24,600.00	23,000.00	23,800.00	18,535.44	421,654
2021-10-25	24,800.00	25,900.00	23,800.00	24,000.00	18,691.20	503,657
2021-10-22	22,600.00	24,800.00	21,400.00	24,800.00	19,314.24	1,082,666
2021-10-21	23,500.00	23,500.00	22,100.00	22,600.00	17,600.88	895,635
2021-10-20	25,000.00	25,000.00	22,800.00	23,500.00	18,301.80	1,449,028
2021-10-19	26,100.00	26,400.00	23,500.00	25,000.00	19,470.00	734,722

← NewerPage 21 of 21 · 1,247 trading days

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.