Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam · Delayed Price · Currency is VND 7,800.00
-100.00 (-1.27%)
At close: Oct 2, 2026
HNX:NBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 22,151 |
| Oct 1, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 21,745 |
| Sep 30, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 20,910 |
| Sep 29, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 6,531 |
| Sep 28, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | -1.27% | 27,939 |
| Sep 25, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 21,301 |
| Sep 24, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 12,661 |
| Sep 23, 2026 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 51,400 |
| Sep 22, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 33,940 |
| Sep 21, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 53,039 |
| Sep 18, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | -2.44% | 56,006 |
| Sep 17, 2026 | 7,700.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 7.89% | 191,786 |
| Sep 16, 2026 | 7,500.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 56,500 |
| Sep 15, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 18,305 |
| Sep 14, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 35,206 |
| Sep 11, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 34,501 |
| Sep 10, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 11,100 |
| Sep 9, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 19,200 |
| Sep 8, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 9,100 |
| Sep 7, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 40,535 |
| Sep 4, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 39,708 |
| Sep 3, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 42,100 |
| Aug 28, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 23,690 |
| Aug 27, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 2,300 |
| Aug 26, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 26,832 |
| Aug 25, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 46,703 |
| Aug 24, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 22,141 |
| Aug 21, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 13,000 |
| Aug 20, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 3,435 |
| Aug 19, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 26,804 |
| Aug 18, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 20,999 |
| Aug 17, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 9,600 |
| Aug 14, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 27,100 |
| Aug 13, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 14,004 |
| Aug 12, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 40,490 |
| Aug 11, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 20,903 |
| Aug 10, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 6,602 |
| Aug 7, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 13,753 |
| Aug 6, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 32,326 |
| Aug 5, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 57,370 |
| Aug 4, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 59,138 |
| Aug 3, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,400.00 | -1.23% | 49,035 |
| Jul 31, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,492.50 | - | 19,568 |
| Jul 30, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,492.50 | 2.53% | 83,921 |
| Jul 29, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,307.50 | 1.28% | 31,306 |
| Jul 28, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,215.00 | - | 12,299 |
| Jul 27, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,215.00 | -2.50% | 84,700 |
| Jul 24, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,400.00 | 1.27% | 30,401 |
| Jul 23, 2026 | 7,900.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,307.50 | 1.28% | 79,856 |
| Jul 22, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,215.00 | -2.50% | 74,200 |