Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8,500.00 | 9,200.00 | 8,300.00 | 9,000.00 | 7,912.87 | 101,000 |
| 2024-11-08 | 9,700.00 | 9,700.00 | 9,000.00 | 9,200.00 | 8,088.71 | 114,103 |
| 2024-11-07 | 9,900.00 | 10,000.00 | 9,500.00 | 9,600.00 | 8,440.40 | 40,301 |
| 2024-11-06 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,616.24 | 22,848 |
| 2024-11-05 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 8,704.16 | 9,810 |
| 2024-11-04 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 8,792.08 | 37,220 |
| 2024-11-01 | 10,100.00 | 10,100.00 | 9,600.00 | 9,900.00 | 8,704.16 | 35,206 |
| 2024-10-31 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,792.08 | 17,262 |
| 2024-10-30 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,967.92 | 4,400 |
| 2024-10-29 | 10,000.00 | 10,200.00 | 9,800.00 | 10,100.00 | 8,880.00 | 19,523 |
| 2024-10-28 | 10,200.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,792.08 | 26,400 |
| 2024-10-25 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,055.84 | 7,653 |
| 2024-10-24 | 9,800.00 | 10,400.00 | 9,600.00 | 10,400.00 | 9,143.76 | 14,946 |
| 2024-10-23 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,231.68 | 7,845 |
| 2024-10-22 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,143.76 | 20,616 |
| 2024-10-21 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 9,055.84 | 138,401 |
| 2024-10-18 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,407.52 | 10,403 |
| 2024-10-17 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,407.52 | 33,300 |
| 2024-10-16 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,495.45 | 11,600 |
| 2024-10-15 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 9,407.52 | 102,600 |
| 2024-10-14 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 9,759.21 | 17,727 |
| 2024-10-11 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,583.37 | 17,600 |
| 2024-10-10 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 9,583.37 | 11,535 |
| 2024-10-09 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,671.29 | 7,237 |
| 2024-10-08 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,671.29 | 45,430 |
| 2024-10-07 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,583.37 | 4,778 |
| 2024-10-04 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,583.37 | 27,200 |
| 2024-10-03 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 9,407.52 | 54,088 |
| 2024-10-02 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 9,583.37 | 21,822 |
| 2024-10-01 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,671.29 | 46,312 |
| 2024-09-30 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,759.21 | 7,310 |
| 2024-09-27 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,759.21 | 16,041 |
| 2024-09-26 | 9,900.00 | 11,100.00 | 9,900.00 | 11,100.00 | 9,759.21 | 33,455 |
| 2024-09-25 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,671.29 | 15,753 |
| 2024-09-24 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,583.37 | 10,958 |
| 2024-09-23 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,671.29 | 7,551 |
| 2024-09-20 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,671.29 | 29,600 |
| 2024-09-19 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,671.29 | 15,200 |
| 2024-09-18 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,671.29 | 23,361 |
| 2024-09-17 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,671.29 | 14,800 |
| 2024-09-16 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 9,671.29 | 69,310 |
| 2024-09-13 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,847.13 | 27,100 |
| 2024-09-12 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,847.13 | 17,120 |
| 2024-09-11 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,759.21 | 39,514 |
| 2024-09-10 | 11,100.00 | 11,300.00 | 11,000.00 | 11,100.00 | 9,759.21 | 33,800 |
| 2024-09-09 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,847.13 | 29,196 |
| 2024-09-06 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,022.97 | 12,700 |
| 2024-09-05 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,022.97 | 30,790 |
| 2024-09-04 | 11,300.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,022.97 | 13,254 |
| 2024-08-30 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,022.97 | 36,850 |
| 2024-08-29 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,022.97 | 16,350 |
| 2024-08-28 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,022.97 | 32,101 |
| 2024-08-27 | 10,300.00 | 11,400.00 | 10,300.00 | 11,400.00 | 10,022.97 | 85,049 |
| 2024-08-26 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,022.97 | 14,830 |
| 2024-08-23 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,110.89 | 57,472 |
| 2024-08-22 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,110.89 | 42,632 |
| 2024-08-21 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,110.89 | 56,686 |
| 2024-08-20 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 10,286.73 | 30,376 |
| 2024-08-19 | 10,500.00 | 11,700.00 | 10,500.00 | 11,700.00 | 10,286.73 | 84,614 |
| 2024-08-16 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,198.81 | 59,911 |
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.