Vinacomin NuiBeo Coal JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	12,000.00	12,700.00	11,700.00	11,800.00	10,374.65	619,057
2025-02-10	10,600.00	11,600.00	10,600.00	11,600.00	10,198.81	970,456
2025-02-07	10,000.00	10,600.00	10,000.00	10,600.00	9,319.60	259,181
2025-02-06	9,900.00	10,100.00	9,900.00	10,000.00	8,792.08	78,625
2025-02-05	10,200.00	10,400.00	9,800.00	9,900.00	8,704.16	82,717
2025-02-04	9,800.00	10,500.00	9,800.00	10,100.00	8,880.00	67,850
2025-02-03	10,000.00	10,000.00	9,700.00	9,700.00	8,528.32	115,203
2025-01-24	10,600.00	10,700.00	10,000.00	10,100.00	8,880.00	73,959
2025-01-23	9,600.00	10,400.00	9,600.00	10,400.00	9,143.76	264,244
2025-01-22	9,400.00	9,600.00	9,400.00	9,500.00	8,352.48	18,954
2025-01-21	9,500.00	9,700.00	9,400.00	9,400.00	8,264.55	60,922
2025-01-20	9,300.00	9,500.00	9,200.00	9,400.00	8,264.55	8,228
2025-01-17	9,600.00	9,600.00	9,300.00	9,400.00	8,264.55	28,800
2025-01-16	9,600.00	9,800.00	9,500.00	9,600.00	8,440.40	20,232
2025-01-15	9,200.00	9,900.00	9,200.00	9,500.00	8,352.48	90,943
2025-01-14	9,100.00	9,100.00	9,100.00	9,100.00	8,000.79	4,300
2025-01-13	9,200.00	9,200.00	9,100.00	9,200.00	8,088.71	10,775
2025-01-10	9,200.00	9,300.00	9,100.00	9,100.00	8,000.79	22,300
2025-01-09	9,200.00	9,300.00	9,100.00	9,200.00	8,088.71	7,200
2025-01-08	9,100.00	9,200.00	9,000.00	9,200.00	8,088.71	5,500
2025-01-07	9,100.00	9,200.00	9,000.00	9,000.00	7,912.87	7,005
2025-01-06	9,200.00	9,200.00	9,100.00	9,100.00	8,000.79	20,100
2025-01-03	9,200.00	9,200.00	9,100.00	9,200.00	8,088.71	20,520
2025-01-02	9,200.00	9,300.00	9,200.00	9,300.00	8,176.63	17,401
2024-12-31	9,200.00	9,300.00	9,200.00	9,200.00	8,088.71	25,300
2024-12-30	9,400.00	9,400.00	9,200.00	9,200.00	8,088.71	22,900
2024-12-27	9,400.00	9,400.00	9,300.00	9,300.00	8,176.63	33,000
2024-12-26	9,200.00	9,500.00	8,700.00	9,400.00	8,264.55	63,100
2024-12-25	9,200.00	9,400.00	9,200.00	9,400.00	8,264.55	19,352
2024-12-24	9,400.00	9,400.00	9,200.00	9,200.00	8,088.71	46,300
2024-12-23	9,400.00	9,400.00	9,100.00	9,200.00	8,088.71	56,100
2024-12-20	9,200.00	9,200.00	9,100.00	9,100.00	8,000.79	70,901
2024-12-19	9,300.00	9,300.00	9,200.00	9,200.00	8,088.71	37,700
2024-12-18	9,400.00	9,400.00	9,200.00	9,200.00	8,088.71	55,801
2024-12-17	9,400.00	9,500.00	9,200.00	9,300.00	8,176.63	30,900
2024-12-16	9,500.00	9,500.00	9,300.00	9,300.00	8,176.63	6,566
2024-12-13	9,400.00	9,400.00	9,200.00	9,300.00	8,176.63	11,967
2024-12-12	9,600.00	9,700.00	9,200.00	9,400.00	8,264.55	80,206
2024-12-11	9,200.00	9,700.00	9,100.00	9,500.00	8,352.48	87,634
2024-12-10	9,200.00	9,200.00	9,100.00	9,100.00	8,000.79	20,623
2024-12-09	9,100.00	9,200.00	9,100.00	9,100.00	8,000.79	4,516
2024-12-06	9,100.00	9,100.00	9,000.00	9,100.00	8,000.79	28,518
2024-12-05	9,100.00	9,200.00	9,000.00	9,200.00	8,088.71	40,955
2024-12-04	9,200.00	9,200.00	9,100.00	9,100.00	8,000.79	7,499
2024-12-03	9,000.00	9,200.00	8,900.00	9,200.00	8,088.71	27,500
2024-12-02	9,200.00	9,200.00	9,000.00	9,100.00	8,000.79	23,200
2024-11-29	9,100.00	9,200.00	9,100.00	9,200.00	8,088.71	5,801
2024-11-28	9,100.00	9,200.00	9,100.00	9,200.00	8,088.71	10,607
2024-11-27	9,100.00	9,200.00	9,100.00	9,100.00	8,000.79	9,300
2024-11-26	9,100.00	9,200.00	9,100.00	9,200.00	8,088.71	30,000
2024-11-25	8,700.00	9,200.00	8,700.00	9,100.00	8,000.79	23,070
2024-11-22	9,200.00	9,200.00	9,100.00	9,200.00	8,088.71	8,600
2024-11-21	9,100.00	9,200.00	9,100.00	9,200.00	8,088.71	5,100
2024-11-20	9,100.00	9,100.00	9,000.00	9,100.00	8,000.79	14,900
2024-11-19	9,000.00	9,100.00	9,000.00	9,100.00	8,000.79	2,600
2024-11-18	8,900.00	9,000.00	8,800.00	9,000.00	7,912.87	12,400
2024-11-15	9,000.00	9,100.00	8,900.00	8,900.00	7,824.95	12,644
2024-11-14	9,200.00	9,300.00	9,000.00	9,000.00	7,912.87	17,912
2024-11-13	9,000.00	9,300.00	9,000.00	9,200.00	8,088.71	20,116
2024-11-12	8,900.00	9,100.00	8,900.00	9,000.00	7,912.87	28,896

← NewerPage 8 of 21 · 1,246 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.