Vinacomin NuiBeo Coal JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 184,668 |
| 2026-10-15 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 70,500 |
| 2026-10-14 | 7,900.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 55,987 |
| 2026-10-13 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 21,200 |
| 2026-10-12 | 8,200.00 | 8,200.00 | 7,700.00 | 7,800.00 | 7,800.00 | 90,403 |
| 2026-10-09 | 8,400.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | 67,860 |
| 2026-10-08 | 8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 93,785 |
| 2026-10-07 | 7,700.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 159,913 |
| 2026-10-06 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 46,600 |
| 2026-10-05 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 7,729 |
| 2026-10-02 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 22,151 |
| 2026-10-01 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 21,745 |
| 2026-09-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 20,910 |
| 2026-09-29 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 6,531 |
| 2026-09-28 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 27,939 |
| 2026-09-25 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 21,301 |
| 2026-09-24 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 12,661 |
| 2026-09-23 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 51,400 |
| 2026-09-22 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 33,940 |
| 2026-09-21 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 53,039 |
| 2026-09-18 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 56,006 |
| 2026-09-17 | 7,700.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 191,786 |
| 2026-09-16 | 7,500.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 56,500 |
| 2026-09-15 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 18,305 |
| 2026-09-14 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 35,206 |
| 2026-09-11 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 34,501 |
| 2026-09-10 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 11,100 |
| 2026-09-09 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 19,200 |
| 2026-09-08 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 9,100 |
| 2026-09-07 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 40,535 |
| 2026-09-04 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 39,708 |
| 2026-09-03 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 42,100 |
| 2026-08-28 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 23,690 |
| 2026-08-27 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,300 |
| 2026-08-26 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 26,832 |
| 2026-08-25 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 46,703 |
| 2026-08-24 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 22,141 |
| 2026-08-21 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 13,000 |
| 2026-08-20 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 3,435 |
| 2026-08-19 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 26,804 |
| 2026-08-18 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 20,999 |
| 2026-08-17 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 9,600 |
| 2026-08-14 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 27,100 |
| 2026-08-13 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 14,004 |
| 2026-08-12 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 40,490 |
| 2026-08-11 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 20,903 |
| 2026-08-10 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6,602 |
| 2026-08-07 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 13,753 |
| 2026-08-06 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 32,326 |
| 2026-08-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 57,370 |
| 2026-08-04 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 59,138 |
| 2026-08-03 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,400.00 | 49,035 |
| 2026-07-31 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,492.50 | 19,568 |
| 2026-07-30 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,492.50 | 83,921 |
| 2026-07-29 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,307.50 | 31,306 |
| 2026-07-28 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,215.00 | 12,299 |
| 2026-07-27 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,215.00 | 84,700 |
| 2026-07-24 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,400.00 | 30,401 |
| 2026-07-23 | 7,900.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,307.50 | 79,856 |
| 2026-07-22 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,215.00 | 74,200 |
Page 1 of 5 · 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.