Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,417.50 | 42,600 |
| 2026-01-21 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,417.50 | 109,113 |
| 2026-01-20 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,510.00 | 120,833 |
| 2026-01-19 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,695.00 | 116,102 |
| 2026-01-16 | 9,200.00 | 9,700.00 | 9,100.00 | 9,500.00 | 8,787.50 | 239,117 |
| 2026-01-15 | 8,900.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,510.00 | 191,765 |
| 2026-01-14 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,232.50 | 35,708 |
| 2026-01-13 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,232.50 | 11,202 |
| 2026-01-12 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,232.50 | 39,024 |
| 2026-01-09 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,140.00 | 45,221 |
| 2026-01-08 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,140.00 | 40,324 |
| 2026-01-07 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,232.50 | 20,403 |
| 2026-01-06 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,140.00 | 44,402 |
| 2026-01-05 | 9,400.00 | 9,400.00 | 8,700.00 | 8,800.00 | 8,140.00 | 41,002 |
| 2025-12-31 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,955.00 | 21,200 |
| 2025-12-30 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,955.00 | 8,900 |
| 2025-12-29 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 8,900 |
| 2025-12-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 24,254 |
| 2025-12-25 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 8,453 |
| 2025-12-24 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,955.00 | 15,675 |
| 2025-12-23 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,140.00 | 17,628 |
| 2025-12-22 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 20,907 |
| 2025-12-19 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 26,400 |
| 2025-12-18 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 26,208 |
| 2025-12-17 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 7,017 |
| 2025-12-16 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,955.00 | 42,800 |
| 2025-12-15 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 37,395 |
| 2025-12-12 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,955.00 | 20,800 |
| 2025-12-11 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 28,602 |
| 2025-12-10 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,955.00 | 30,331 |
| 2025-12-09 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 15,045 |
| 2025-12-08 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 6,639 |
| 2025-12-05 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,955.00 | 14,559 |
| 2025-12-04 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 16,001 |
| 2025-12-03 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,047.50 | 27,144 |
| 2025-12-02 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 15,200 |
| 2025-12-01 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,955.00 | 46,927 |
| 2025-11-28 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,140.00 | 20,300 |
| 2025-11-27 | 8,800.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,140.00 | 156,800 |
| 2025-11-26 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,140.00 | 22,419 |
| 2025-11-25 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 8,325.00 | 210,091 |
| 2025-11-24 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,955.00 | 31,705 |
| 2025-11-21 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 35,622 |
| 2025-11-20 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,955.00 | 18,703 |
| 2025-11-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,862.50 | 21,400 |
| 2025-11-18 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,862.50 | 63,120 |
| 2025-11-17 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,862.50 | 8,617 |
| 2025-11-14 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,862.50 | 30,400 |
| 2025-11-13 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,955.00 | 34,500 |
| 2025-11-12 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,955.00 | 49,724 |
| 2025-11-11 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,862.50 | 10,602 |
| 2025-11-10 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,862.50 | 23,900 |
| 2025-11-07 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,862.50 | 73,300 |
| 2025-11-06 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,862.50 | 51,901 |
| 2025-11-05 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,862.50 | 13,300 |
| 2025-11-04 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,862.50 | 44,900 |
| 2025-11-03 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,862.50 | 6,836 |
| 2025-10-31 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,862.50 | 25,104 |
| 2025-10-30 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,862.50 | 26,714 |
| 2025-10-29 | 8,300.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,677.50 | 39,127 |
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.