Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9,400.00 | 9,600.00 | 9,000.00 | 9,200.00 | 8,510.00 | 138,776 |
| 2026-04-22 | 9,700.00 | 9,900.00 | 9,500.00 | 9,600.00 | 8,880.00 | 96,400 |
| 2026-04-21 | 10,100.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,065.00 | 74,260 |
| 2026-04-20 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,250.00 | 67,260 |
| 2026-04-17 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,250.00 | 51,503 |
| 2026-04-16 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 9,342.50 | 87,999 |
| 2026-04-15 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,435.00 | 63,817 |
| 2026-04-14 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,435.00 | 83,913 |
| 2026-04-13 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,620.00 | 95,905 |
| 2026-04-10 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,435.00 | 102,270 |
| 2026-04-09 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,342.50 | 57,349 |
| 2026-04-08 | 10,100.00 | 10,400.00 | 9,800.00 | 10,000.00 | 9,250.00 | 251,035 |
| 2026-04-07 | 10,600.00 | 10,600.00 | 9,800.00 | 10,100.00 | 9,342.50 | 189,997 |
| 2026-04-06 | 10,800.00 | 10,900.00 | 10,400.00 | 10,400.00 | 9,620.00 | 84,797 |
| 2026-04-03 | 11,000.00 | 11,100.00 | 10,400.00 | 10,800.00 | 9,990.00 | 183,356 |
| 2026-04-02 | 10,800.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,897.50 | 211,417 |
| 2026-04-01 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 9,990.00 | 415,952 |
| 2026-03-31 | 11,400.00 | 11,600.00 | 11,200.00 | 11,400.00 | 10,545.00 | 156,110 |
| 2026-03-30 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 10,545.00 | 299,616 |
| 2026-03-27 | 11,000.00 | 11,300.00 | 10,800.00 | 11,200.00 | 10,360.00 | 313,620 |
| 2026-03-26 | 12,000.00 | 12,300.00 | 10,900.00 | 11,000.00 | 10,175.00 | 220,017 |
| 2026-03-25 | 10,800.00 | 11,500.00 | 10,600.00 | 11,300.00 | 10,452.50 | 379,422 |
| 2026-03-24 | 11,700.00 | 11,700.00 | 10,700.00 | 10,800.00 | 9,990.00 | 477,263 |
| 2026-03-23 | 11,800.00 | 12,400.00 | 11,200.00 | 11,700.00 | 10,822.50 | 568,887 |
| 2026-03-20 | 10,800.00 | 11,600.00 | 10,600.00 | 11,600.00 | 10,730.00 | 980,969 |
| 2026-03-19 | 10,700.00 | 10,900.00 | 10,500.00 | 10,600.00 | 9,805.00 | 245,938 |
| 2026-03-18 | 10,300.00 | 10,900.00 | 10,200.00 | 10,700.00 | 9,897.50 | 155,484 |
| 2026-03-17 | 11,100.00 | 11,100.00 | 10,200.00 | 10,200.00 | 9,435.00 | 423,931 |
| 2026-03-16 | 11,500.00 | 11,500.00 | 10,500.00 | 10,900.00 | 10,082.50 | 168,441 |
| 2026-03-13 | 11,700.00 | 11,900.00 | 10,900.00 | 11,000.00 | 10,175.00 | 573,223 |
| 2026-03-12 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 10,452.50 | 477,468 |
| 2026-03-11 | 10,400.00 | 10,600.00 | 9,900.00 | 10,300.00 | 9,527.50 | 509,649 |
| 2026-03-10 | 10,700.00 | 11,100.00 | 10,100.00 | 10,400.00 | 9,620.00 | 390,080 |
| 2026-03-09 | 11,300.00 | 12,100.00 | 10,700.00 | 10,700.00 | 9,897.50 | 893,854 |
| 2026-03-06 | 10,600.00 | 11,500.00 | 10,600.00 | 11,000.00 | 10,175.00 | 363,743 |
| 2026-03-05 | 11,800.00 | 12,400.00 | 10,500.00 | 10,500.00 | 9,712.50 | 701,893 |
| 2026-03-04 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 10,545.00 | 868,046 |
| 2026-03-03 | 9,700.00 | 10,400.00 | 9,500.00 | 10,400.00 | 9,620.00 | 846,185 |
| 2026-03-02 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 8,787.50 | 387,732 |
| 2026-02-27 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,232.50 | 47,400 |
| 2026-02-26 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,232.50 | 42,755 |
| 2026-02-25 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,232.50 | 41,106 |
| 2026-02-24 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,140.00 | 10,920 |
| 2026-02-23 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,232.50 | 37,009 |
| 2026-02-13 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,047.50 | 24,803 |
| 2026-02-12 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,140.00 | 8,334 |
| 2026-02-11 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,047.50 | 21,262 |
| 2026-02-10 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,047.50 | 45,513 |
| 2026-02-09 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,140.00 | 5,360 |
| 2026-02-06 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,955.00 | 62,300 |
| 2026-02-05 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,232.50 | 33,400 |
| 2026-02-04 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,232.50 | 31,011 |
| 2026-02-03 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,140.00 | 43,049 |
| 2026-02-02 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,140.00 | 38,917 |
| 2026-01-30 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,325.00 | 28,812 |
| 2026-01-29 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,232.50 | 49,803 |
| 2026-01-28 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,232.50 | 39,111 |
| 2026-01-27 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,140.00 | 23,441 |
| 2026-01-26 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,047.50 | 122,003 |
| 2026-01-23 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,325.00 | 48,839 |
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.