Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,300.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,677.50 | 39,127 |
| 2025-10-28 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,770.00 | 28,136 |
| 2025-10-27 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,770.00 | 16,969 |
| 2025-10-24 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,862.50 | 30,809 |
| 2025-10-23 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,862.50 | 35,132 |
| 2025-10-22 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 7,770.00 | 16,621 |
| 2025-10-21 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,862.50 | 36,249 |
| 2025-10-20 | 8,700.00 | 8,900.00 | 8,000.00 | 8,700.00 | 8,047.50 | 107,302 |
| 2025-10-17 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,047.50 | 48,801 |
| 2025-10-16 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,955.00 | 28,100 |
| 2025-10-15 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,140.00 | 26,205 |
| 2025-10-14 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,140.00 | 55,500 |
| 2025-10-13 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,232.50 | 21,200 |
| 2025-10-10 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,325.00 | 22,200 |
| 2025-10-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,232.50 | 40,200 |
| 2025-10-08 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,232.50 | 9,300 |
| 2025-10-07 | 9,400.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,232.50 | 7,301 |
| 2025-10-06 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,140.00 | 34,401 |
| 2025-10-03 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,140.00 | 7,400 |
| 2025-10-02 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,232.50 | 20,900 |
| 2025-10-01 | 9,200.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,232.50 | 30,130 |
| 2025-09-30 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 8,417.50 | 25,200 |
| 2025-09-29 | 9,400.00 | 9,500.00 | 9,000.00 | 9,000.00 | 8,325.00 | 11,402 |
| 2025-09-26 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,325.00 | 53,100 |
| 2025-09-25 | 8,900.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,417.50 | 30,504 |
| 2025-09-24 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,232.50 | 19,603 |
| 2025-09-23 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,232.50 | 28,701 |
| 2025-09-22 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,232.50 | 41,302 |
| 2025-09-19 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,232.50 | 31,219 |
| 2025-09-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,325.00 | 20,800 |
| 2025-09-17 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,325.00 | 48,906 |
| 2025-09-16 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,417.50 | 72,255 |
| 2025-09-15 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,325.00 | 111,700 |
| 2025-09-12 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,325.00 | 32,952 |
| 2025-09-11 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,325.00 | 53,600 |
| 2025-09-10 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,325.00 | 46,299 |
| 2025-09-09 | 9,100.00 | 9,100.00 | 8,800.00 | 9,100.00 | 8,417.50 | 40,500 |
| 2025-09-08 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,417.50 | 104,401 |
| 2025-09-05 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 8,417.50 | 55,892 |
| 2025-09-04 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,510.00 | 166,900 |
| 2025-09-03 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 8,510.00 | 157,002 |
| 2025-08-29 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,695.00 | 32,656 |
| 2025-08-28 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,695.00 | 69,301 |
| 2025-08-27 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,510.00 | 17,785 |
| 2025-08-26 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,602.50 | 65,200 |
| 2025-08-25 | 9,400.00 | 9,600.00 | 9,200.00 | 9,300.00 | 8,602.50 | 63,000 |
| 2025-08-22 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,510.00 | 141,100 |
| 2025-08-21 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,787.50 | 137,119 |
| 2025-08-20 | 9,900.00 | 9,900.00 | 9,500.00 | 9,600.00 | 8,880.00 | 166,205 |
| 2025-08-19 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,157.50 | 108,811 |
| 2025-08-18 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,157.50 | 95,202 |
| 2025-08-15 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,157.50 | 120,109 |
| 2025-08-14 | 10,300.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,157.50 | 180,731 |
| 2025-08-13 | 10,300.00 | 10,300.00 | 9,900.00 | 10,300.00 | 9,527.50 | 94,494 |
| 2025-08-12 | 9,600.00 | 10,400.00 | 9,600.00 | 10,300.00 | 9,527.50 | 638,977 |
| 2025-08-11 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,880.00 | 140,058 |
| 2025-08-08 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,880.00 | 213,782 |
| 2025-08-07 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 8,695.00 | 157,772 |
| 2025-08-06 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,787.50 | 85,300 |
| 2025-08-05 | 9,600.00 | 9,700.00 | 9,300.00 | 9,500.00 | 8,787.50 | 129,646 |
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.