Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9,900.00	9,900.00	9,700.00	9,900.00	8,704.16	108,910
2025-05-09	9,900.00	10,000.00	9,900.00	9,900.00	8,704.16	32,300
2025-05-08	10,000.00	10,100.00	9,800.00	10,000.00	8,792.08	14,800
2025-05-07	9,900.00	10,000.00	9,800.00	10,000.00	8,792.08	36,800
2025-05-06	10,000.00	10,100.00	10,000.00	10,000.00	8,792.08	21,900
2025-05-05	9,900.00	10,000.00	9,900.00	9,900.00	8,704.16	19,000
2025-04-29	10,000.00	10,000.00	9,900.00	10,000.00	8,792.08	50,000
2025-04-28	10,000.00	10,000.00	9,800.00	9,800.00	8,616.24	59,200
2025-04-25	10,000.00	10,000.00	9,800.00	10,000.00	8,792.08	22,600
2025-04-24	10,000.00	10,100.00	9,900.00	10,000.00	8,792.08	26,000
2025-04-23	10,000.00	10,100.00	9,800.00	9,900.00	8,704.16	42,406
2025-04-22	9,600.00	10,000.00	9,300.00	9,900.00	8,704.16	84,710
2025-04-21	9,900.00	9,900.00	9,300.00	9,700.00	8,528.32	157,800
2025-04-18	10,100.00	10,100.00	10,000.00	10,000.00	8,792.08	52,300
2025-04-17	9,900.00	10,000.00	9,900.00	10,000.00	8,792.08	29,801
2025-04-16	10,000.00	10,200.00	10,000.00	10,000.00	8,792.08	69,201
2025-04-15	10,100.00	10,200.00	10,000.00	10,000.00	8,792.08	37,400
2025-04-14	10,100.00	10,300.00	10,000.00	10,300.00	9,055.84	71,400
2025-04-11	10,400.00	10,600.00	9,000.00	10,200.00	8,967.92	241,101
2025-04-10	10,000.00	10,000.00	9,900.00	10,000.00	8,792.08	19,302
2025-04-09	8,200.00	9,900.00	8,200.00	9,100.00	8,000.79	194,100
2025-04-08	10,100.00	10,100.00	9,100.00	9,100.00	8,000.79	357,112
2025-04-04	9,500.00	10,500.00	9,000.00	10,100.00	8,880.00	369,700
2025-04-03	10,900.00	10,900.00	9,900.00	9,900.00	8,704.16	363,940
2025-04-02	11,000.00	11,100.00	10,900.00	11,000.00	9,671.29	74,800
2025-04-01	10,900.00	11,400.00	10,900.00	11,000.00	9,671.29	116,700
2025-03-31	11,100.00	11,100.00	10,800.00	11,000.00	9,671.29	154,900
2025-03-28	11,200.00	11,200.00	11,000.00	11,100.00	9,759.21	87,101
2025-03-27	11,200.00	11,300.00	11,100.00	11,300.00	9,935.05	107,129
2025-03-26	11,200.00	11,300.00	11,100.00	11,300.00	9,935.05	62,900
2025-03-25	11,200.00	11,300.00	11,100.00	11,200.00	9,847.13	61,408
2025-03-24	11,300.00	11,300.00	11,000.00	11,200.00	9,847.13	173,665
2025-03-21	11,300.00	11,500.00	11,000.00	11,300.00	9,935.05	147,355
2025-03-20	11,300.00	11,500.00	11,100.00	11,300.00	9,935.05	159,344
2025-03-19	11,700.00	11,900.00	11,300.00	11,300.00	9,935.05	291,527
2025-03-18	12,000.00	12,600.00	11,600.00	11,600.00	10,198.81	442,403
2025-03-17	11,100.00	12,200.00	11,100.00	12,000.00	10,550.50	686,954
2025-03-14	10,900.00	11,300.00	10,700.00	11,100.00	9,759.21	205,153
2025-03-13	10,800.00	11,000.00	10,800.00	10,800.00	9,495.45	111,100
2025-03-12	10,900.00	10,900.00	10,700.00	10,900.00	9,583.37	132,126
2025-03-11	11,100.00	11,100.00	10,700.00	10,800.00	9,495.45	147,020
2025-03-10	10,900.00	11,100.00	10,800.00	11,000.00	9,671.29	101,100
2025-03-07	11,200.00	11,200.00	10,900.00	10,900.00	9,583.37	154,142
2025-03-06	11,100.00	11,200.00	11,000.00	11,100.00	9,759.21	41,667
2025-03-05	11,400.00	11,400.00	11,100.00	11,300.00	9,935.05	104,542
2025-03-04	11,400.00	11,400.00	11,200.00	11,400.00	10,022.97	66,021
2025-03-03	11,300.00	11,700.00	11,300.00	11,400.00	10,022.97	263,576
2025-02-28	11,500.00	11,500.00	11,200.00	11,200.00	9,847.13	118,951
2025-02-27	11,100.00	11,500.00	10,700.00	11,500.00	10,110.89	269,061
2025-02-26	10,900.00	11,300.00	10,900.00	11,000.00	9,671.29	196,194
2025-02-25	11,200.00	11,400.00	10,900.00	10,900.00	9,583.37	221,838
2025-02-24	11,400.00	11,600.00	11,000.00	11,200.00	9,847.13	164,975
2025-02-21	11,400.00	11,700.00	11,400.00	11,600.00	10,198.81	276,217
2025-02-20	11,300.00	11,600.00	11,300.00	11,500.00	10,110.89	170,408
2025-02-19	11,600.00	11,800.00	11,300.00	11,500.00	10,110.89	246,681
2025-02-18	11,700.00	11,900.00	11,300.00	11,600.00	10,198.81	334,238
2025-02-17	12,000.00	12,400.00	11,500.00	11,800.00	10,374.65	629,682
2025-02-14	11,400.00	11,900.00	11,400.00	11,900.00	10,462.57	441,332
2025-02-13	11,200.00	11,900.00	11,100.00	11,400.00	10,022.97	397,836
2025-02-12	11,500.00	12,500.00	10,900.00	10,900.00	9,583.37	335,715

← NewerPage 7 of 21 · 1,247 trading daysOlder →

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.