Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam · Delayed Price · Currency is VND 8,600.00
-200.00 (-2.27%)
At close: Dec 24, 2025
HNX:NBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 17,628 |
| Dec 22, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 20,907 |
| Dec 19, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 26,400 |
| Dec 18, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 26,208 |
| Dec 17, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 7,017 |
| Dec 16, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 42,800 |
| Dec 15, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 37,395 |
| Dec 12, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 20,800 |
| Dec 11, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 28,602 |
| Dec 10, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 30,331 |
| Dec 9, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 15,045 |
| Dec 8, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 6,639 |
| Dec 5, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 14,559 |
| Dec 4, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 16,001 |
| Dec 3, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 27,144 |
| Dec 2, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 15,200 |
| Dec 1, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 46,927 |
| Nov 28, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 20,300 |
| Nov 27, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | - | 156,800 |
| Nov 26, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 22,419 |
| Nov 25, 2025 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 4.65% | 210,091 |
| Nov 24, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 31,705 |
| Nov 21, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 35,622 |
| Nov 20, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 18,703 |
| Nov 19, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 21,400 |
| Nov 18, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 63,120 |
| Nov 17, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 8,617 |
| Nov 14, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 30,400 |
| Nov 13, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 34,500 |
| Nov 12, 2025 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 49,724 |
| Nov 11, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 10,602 |
| Nov 10, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 23,900 |
| Nov 7, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 73,300 |
| Nov 6, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 51,901 |
| Nov 5, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 13,300 |
| Nov 4, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 44,900 |
| Nov 3, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 6,836 |
| Oct 31, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 25,104 |
| Oct 30, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2.41% | 26,714 |
| Oct 29, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 39,127 |
| Oct 28, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 28,136 |
| Oct 27, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 16,969 |
| Oct 24, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 30,809 |
| Oct 23, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 35,132 |
| Oct 22, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 16,621 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 36,249 |
| Oct 20, 2025 | 8,700.00 | 8,900.00 | 8,000.00 | 8,700.00 | 8,700.00 | - | 107,302 |
| Oct 17, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 48,801 |
| Oct 16, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 28,100 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 26,205 |