Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam · Delayed Price · Currency is VND 8,800.00
+200.00 (2.33%)
At close: May 18, 2026
HNX:NBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 76,431 |
| May 15, 2026 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 230,001 |
| May 14, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 19,617 |
| May 13, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 202,308 |
| May 12, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.22% | 93,300 |
| May 11, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 29,717 |
| May 8, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 27,503 |
| May 7, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 77,944 |
| May 6, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 40,011 |
| May 5, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 39,618 |
| May 4, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 33,127 |
| Apr 29, 2026 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 5.62% | 49,400 |
| Apr 28, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 54,072 |
| Apr 24, 2026 | 9,800.00 | 9,800.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 76,430 |
| Apr 23, 2026 | 9,400.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | -4.17% | 138,776 |
| Apr 22, 2026 | 9,700.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | -2.04% | 96,400 |
| Apr 21, 2026 | 10,100.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.00% | 74,260 |
| Apr 20, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 67,260 |
| Apr 17, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 51,503 |
| Apr 16, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 87,999 |
| Apr 15, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 63,817 |
| Apr 14, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 83,913 |
| Apr 13, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 95,905 |
| Apr 10, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.99% | 102,270 |
| Apr 9, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 57,349 |
| Apr 8, 2026 | 10,100.00 | 10,400.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 251,035 |
| Apr 7, 2026 | 10,600.00 | 10,600.00 | 9,800.00 | 10,100.00 | 10,100.00 | -2.88% | 189,997 |
| Apr 6, 2026 | 10,800.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.70% | 84,797 |
| Apr 3, 2026 | 11,000.00 | 11,100.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 183,356 |
| Apr 2, 2026 | 10,800.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 211,417 |
| Apr 1, 2026 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | -5.26% | 415,952 |
| Mar 31, 2026 | 11,400.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 156,110 |
| Mar 30, 2026 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 299,616 |
| Mar 27, 2026 | 11,000.00 | 11,300.00 | 10,800.00 | 11,200.00 | 11,200.00 | 1.82% | 313,620 |
| Mar 26, 2026 | 12,000.00 | 12,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | -2.65% | 220,017 |
| Mar 25, 2026 | 10,800.00 | 11,500.00 | 10,600.00 | 11,300.00 | 11,300.00 | 4.63% | 379,422 |
| Mar 24, 2026 | 11,700.00 | 11,700.00 | 10,700.00 | 10,800.00 | 10,800.00 | -7.69% | 477,263 |
| Mar 23, 2026 | 11,800.00 | 12,400.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.86% | 568,887 |
| Mar 20, 2026 | 10,800.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | 9.43% | 980,969 |
| Mar 19, 2026 | 10,700.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 245,938 |
| 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 |