Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam · Delayed Price · Currency is VND 10,200
-700 (-6.42%)
At close: Mar 17, 2026
HNX:NBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10,300.00 | 10,900.00 | 10,200.00 | 10,700.00 | 10,700.00 | 4.90% | 155,484 |
| Mar 17, 2026 | 11,100.00 | 11,100.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.42% | 423,931 |
| Mar 16, 2026 | 11,500.00 | 11,500.00 | 10,500.00 | 10,900.00 | 10,900.00 | -0.91% | 168,441 |
| Mar 13, 2026 | 11,700.00 | 11,900.00 | 10,900.00 | 11,000.00 | 11,000.00 | -2.65% | 573,223 |
| Mar 12, 2026 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 9.71% | 477,468 |
| Mar 11, 2026 | 10,400.00 | 10,600.00 | 9,900.00 | 10,300.00 | 10,300.00 | -0.96% | 509,649 |
| Mar 10, 2026 | 10,700.00 | 11,100.00 | 10,100.00 | 10,400.00 | 10,400.00 | -2.80% | 390,080 |
| Mar 9, 2026 | 11,300.00 | 12,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 893,854 |
| Mar 6, 2026 | 10,600.00 | 11,500.00 | 10,600.00 | 11,000.00 | 11,000.00 | 4.76% | 363,743 |
| Mar 5, 2026 | 11,800.00 | 12,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | -7.89% | 701,893 |
| Mar 4, 2026 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 9.62% | 868,046 |
| Mar 3, 2026 | 9,700.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 9.47% | 846,185 |
| Mar 2, 2026 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 6.74% | 387,732 |
| Feb 27, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 47,400 |
| Feb 26, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 42,755 |
| Feb 25, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 41,106 |
| Feb 24, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 10,920 |
| Feb 23, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.30% | 37,009 |
| Feb 13, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 24,803 |
| Feb 12, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 8,334 |
| Feb 11, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 21,262 |
| Feb 10, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 45,513 |
| Feb 9, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 5,360 |
| Feb 6, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 62,300 |
| Feb 5, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 33,400 |
| Feb 4, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 31,011 |
| Feb 3, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 43,049 |
| Feb 2, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 38,917 |
| Jan 30, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 28,812 |
| Jan 29, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 49,803 |
| Jan 28, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 39,111 |
| Jan 27, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 23,441 |
| Jan 26, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 122,003 |
| Jan 23, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 48,839 |
| Jan 22, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 42,600 |
| Jan 21, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -1.09% | 109,113 |
| Jan 20, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 120,833 |
| Jan 19, 2026 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 116,102 |
| Jan 16, 2026 | 9,200.00 | 9,700.00 | 9,100.00 | 9,500.00 | 9,500.00 | 3.26% | 239,117 |
| Jan 15, 2026 | 8,900.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 191,765 |
| Jan 14, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 35,708 |
| Jan 13, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 11,202 |
| Jan 12, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 39,024 |
| Jan 9, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 45,221 |
| Jan 8, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 40,324 |
| Jan 7, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 20,403 |
| Jan 6, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 44,402 |
| Jan 5, 2026 | 9,400.00 | 9,400.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 41,002 |
| Dec 31, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 21,200 |
| Dec 30, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 8,900 |