Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,880.00 | 78,817 |
| 2025-07-31 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,967.92 | 115,900 |
| 2025-07-30 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 8,880.00 | 118,900 |
| 2025-07-29 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 8,880.00 | 232,300 |
| 2025-07-28 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,055.84 | 245,017 |
| 2025-07-25 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,055.84 | 101,704 |
| 2025-07-24 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,055.84 | 136,210 |
| 2025-07-23 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 8,967.92 | 103,518 |
| 2025-07-22 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,967.92 | 151,416 |
| 2025-07-21 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,967.92 | 119,073 |
| 2025-07-18 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,967.92 | 120,956 |
| 2025-07-17 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,055.84 | 163,600 |
| 2025-07-16 | 10,300.00 | 10,500.00 | 10,200.00 | 10,200.00 | 8,967.92 | 50,131 |
| 2025-07-15 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 9,055.84 | 206,016 |
| 2025-07-14 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,792.08 | 87,400 |
| 2025-07-11 | 10,000.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,967.92 | 124,400 |
| 2025-07-10 | 10,200.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,792.08 | 137,100 |
| 2025-07-09 | 9,900.00 | 10,300.00 | 9,900.00 | 10,200.00 | 8,967.92 | 301,632 |
| 2025-07-08 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 90,000 |
| 2025-07-07 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 49,528 |
| 2025-07-04 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 79,917 |
| 2025-07-03 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 91,002 |
| 2025-07-02 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 8,616.24 | 69,800 |
| 2025-07-01 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,704.16 | 19,100 |
| 2025-06-30 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,616.24 | 21,000 |
| 2025-06-27 | 9,700.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,528.32 | 86,119 |
| 2025-06-26 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 8,528.32 | 42,214 |
| 2025-06-25 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,528.32 | 43,901 |
| 2025-06-24 | 9,700.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,528.32 | 40,013 |
| 2025-06-23 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 96,208 |
| 2025-06-20 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 8,704.16 | 21,186 |
| 2025-06-19 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,792.08 | 40,700 |
| 2025-06-18 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 8,704.16 | 42,600 |
| 2025-06-17 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 32,600 |
| 2025-06-16 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 80,800 |
| 2025-06-13 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 8,616.24 | 31,100 |
| 2025-06-12 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 51,700 |
| 2025-06-11 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,616.24 | 25,400 |
| 2025-06-10 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,616.24 | 28,500 |
| 2025-06-09 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 8,616.24 | 5,500 |
| 2025-06-06 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,616.24 | 56,600 |
| 2025-06-05 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 8,704.16 | 38,100 |
| 2025-06-04 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,704.16 | 40,825 |
| 2025-06-03 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 69,700 |
| 2025-06-02 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 54,775 |
| 2025-05-30 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 8,616.24 | 14,607 |
| 2025-05-29 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 27,500 |
| 2025-05-28 | 9,800.00 | 10,100.00 | 9,800.00 | 9,800.00 | 8,616.24 | 48,902 |
| 2025-05-27 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,528.32 | 115,921 |
| 2025-05-26 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,528.32 | 51,902 |
| 2025-05-23 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,528.32 | 20,500 |
| 2025-05-22 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 54,217 |
| 2025-05-21 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,704.16 | 71,200 |
| 2025-05-20 | 9,900.00 | 9,900.00 | 9,500.00 | 9,800.00 | 8,616.24 | 60,100 |
| 2025-05-19 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,528.32 | 18,701 |
| 2025-05-16 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 35,000 |
| 2025-05-15 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 8,704.16 | 61,900 |
| 2025-05-14 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,792.08 | 68,509 |
| 2025-05-13 | 9,900.00 | 10,000.00 | 9,000.00 | 9,900.00 | 8,704.16 | 50,300 |
| 2025-05-12 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,704.16 | 108,910 |
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.