Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam · Delayed Price · Currency is VND 8,800.00
-100.00 (-1.12%)
At close: Oct 3, 2025
HNX:NBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 7,400 |
| Oct 2, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 20,900 |
| Oct 1, 2025 | 9,200.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 30,130 |
| Sep 30, 2025 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 25,200 |
| Sep 29, 2025 | 9,400.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 11,402 |
| Sep 26, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 53,100 |
| Sep 25, 2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 2.25% | 30,504 |
| Sep 24, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 19,603 |
| Sep 23, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 28,701 |
| Sep 22, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 41,302 |
| Sep 19, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 31,219 |
| Sep 18, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 20,800 |
| Sep 17, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 48,906 |
| Sep 16, 2025 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 72,255 |
| Sep 15, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 111,700 |
| Sep 12, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 32,952 |
| Sep 11, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 53,600 |
| Sep 10, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 46,299 |
| Sep 9, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | - | 40,500 |
| Sep 8, 2025 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 104,401 |
| Sep 5, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 55,892 |
| Sep 4, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 166,900 |
| Sep 3, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 157,002 |
| Aug 29, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 32,656 |
| Aug 28, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.17% | 69,301 |
| Aug 27, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 17,785 |
| Aug 26, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 65,200 |
| Aug 25, 2025 | 9,400.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 63,000 |
| Aug 22, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 141,100 |
| Aug 21, 2025 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 137,119 |
| Aug 20, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | -3.03% | 166,205 |
| Aug 19, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 108,811 |
| Aug 18, 2025 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | - | 95,202 |
| Aug 15, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 120,109 |
| Aug 14, 2025 | 10,300.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -3.88% | 180,731 |
| Aug 13, 2025 | 10,300.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | - | 94,494 |
| Aug 12, 2025 | 9,600.00 | 10,400.00 | 9,600.00 | 10,300.00 | 10,300.00 | 7.29% | 638,977 |
| Aug 11, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 140,058 |
| Aug 8, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 213,782 |
| Aug 7, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 157,772 |
| Aug 6, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 85,300 |
| Aug 5, 2025 | 9,600.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 129,646 |
| Aug 4, 2025 | 9,900.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | -4.95% | 80,150 |
| Aug 1, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,600.00 | -0.98% | 78,817 |
| Jul 31, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,695.05 | 0.99% | 115,900 |
| Jul 30, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,600.00 | - | 118,900 |
| Jul 29, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,600.00 | -1.94% | 232,300 |
| Jul 28, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,790.10 | - | 245,017 |
| Jul 25, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,790.10 | - | 101,704 |
| Jul 24, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,790.10 | 0.98% | 136,210 |