Vinacomin - Northern Coal Trading JSC (HNX:TMB)
Vietnam · Delayed Price · Currency is VND 56,500
+600 (1.07%)
At close: Dec 3, 2025
HNX:TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 55,600.00 | 55,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | 0.72% | 2,302 |
| Dec 1, 2025 | 55,000.00 | 55,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -0.18% | 400 |
| Nov 28, 2025 | 55,500.00 | 56,000.00 | 55,000.00 | 55,600.00 | 55,600.00 | 0.18% | 9,610 |
| Nov 26, 2025 | 54,900.00 | 55,500.00 | 54,900.00 | 55,500.00 | 55,500.00 | 2.78% | 3,300 |
| Nov 25, 2025 | 55,000.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 7,150 |
| Nov 24, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 1,600 |
| Nov 21, 2025 | 55,800.00 | 55,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.61% | 3,300 |
| Nov 20, 2025 | 55,700.00 | 55,900.00 | 55,700.00 | 55,900.00 | 55,900.00 | - | 500 |
| Nov 19, 2025 | 56,600.00 | 56,600.00 | 55,900.00 | 55,900.00 | 55,900.00 | -1.24% | 2,500 |
| Nov 18, 2025 | 56,500.00 | 56,600.00 | 56,000.00 | 56,600.00 | 56,600.00 | 1.25% | 1,200 |
| Nov 17, 2025 | 55,700.00 | 56,500.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.18% | 3,602 |
| Nov 14, 2025 | 56,000.00 | 56,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | - | 1,701 |
| Nov 13, 2025 | 55,500.00 | 56,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | 0.90% | 1,036 |
| Nov 12, 2025 | 54,500.00 | 55,500.00 | 49,500.00 | 55,500.00 | 55,500.00 | 0.91% | 2,694 |
| Nov 11, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 800 |
| Nov 10, 2025 | 55,100.00 | 55,100.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.90% | 1,973 |
| Nov 7, 2025 | 55,600.00 | 55,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.36% | 5,650 |
| Nov 6, 2025 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 0.36% | 5,012 |
| Nov 5, 2025 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.89% | 1,600 |
| Nov 4, 2025 | 56,000.00 | 56,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | -3.45% | 5,300 |
| Oct 31, 2025 | 55,600.00 | 58,000.00 | 55,000.00 | 58,000.00 | 58,000.00 | 5.45% | 5,901 |
| Oct 30, 2025 | 55,400.00 | 56,000.00 | 54,000.00 | 55,000.00 | 55,000.00 | -4.01% | 20,056 |
| Oct 29, 2025 | 57,000.00 | 57,300.00 | 57,000.00 | 57,300.00 | 57,300.00 | 0.53% | 6,906 |
| Oct 28, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.87% | 400 |
| Oct 27, 2025 | 58,700.00 | 58,700.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.04% | 1,390 |
| Oct 24, 2025 | 55,500.00 | 58,700.00 | 55,500.00 | 58,700.00 | 58,700.00 | 3.16% | 2,316 |
| Oct 23, 2025 | 57,000.00 | 57,000.00 | 56,900.00 | 56,900.00 | 56,900.00 | -0.35% | 229 |
| Oct 22, 2025 | 57,000.00 | 57,500.00 | 57,000.00 | 57,100.00 | 57,100.00 | 0.18% | 2,700 |
| Oct 21, 2025 | 58,000.00 | 58,000.00 | 55,500.00 | 57,000.00 | 57,000.00 | -3.55% | 3,900 |
| Oct 20, 2025 | 59,700.00 | 59,700.00 | 57,500.00 | 59,100.00 | 59,100.00 | -1.34% | 1,900 |
| Oct 16, 2025 | 60,600.00 | 60,600.00 | 59,500.00 | 59,900.00 | 59,900.00 | -2.12% | 4,000 |
| Oct 15, 2025 | 60,600.00 | 61,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 0.33% | 211 |
| Oct 14, 2025 | 61,400.00 | 61,400.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.65% | 1,200 |
| Oct 13, 2025 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | - | 208 |
| Oct 10, 2025 | 61,700.00 | 61,700.00 | 61,400.00 | 61,400.00 | 61,400.00 | 0.66% | 4,500 |
| Oct 9, 2025 | 61,100.00 | 61,100.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 401 |
| Oct 7, 2025 | 61,600.00 | 61,600.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.97% | 1,608 |
| Oct 6, 2025 | 61,000.00 | 61,600.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.98% | 700 |
| Oct 3, 2025 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.29% | 101 |
| Oct 2, 2025 | 61,000.00 | 61,800.00 | 61,000.00 | 61,800.00 | 61,800.00 | 2.15% | 7,300 |
| Oct 1, 2025 | 60,700.00 | 60,700.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.33% | 1,900 |
| Sep 30, 2025 | 61,300.00 | 61,300.00 | 60,700.00 | 60,700.00 | 60,700.00 | -0.98% | 4,660 |
| Sep 29, 2025 | 61,400.00 | 61,400.00 | 61,300.00 | 61,300.00 | 61,300.00 | - | 7,501 |
| Sep 26, 2025 | 61,400.00 | 62,000.00 | 61,300.00 | 61,300.00 | 61,300.00 | -0.33% | 3,708 |
| Sep 25, 2025 | 61,600.00 | 62,200.00 | 61,400.00 | 61,500.00 | 61,500.00 | -0.32% | 2,800 |
| Sep 24, 2025 | 61,500.00 | 62,200.00 | 61,500.00 | 61,700.00 | 61,700.00 | - | 770 |
| Sep 23, 2025 | 61,600.00 | 61,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | 0.16% | 2,000 |
| Sep 22, 2025 | 61,700.00 | 61,700.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.65% | 1,210 |
| Sep 19, 2025 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 2,700 |
| Sep 18, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,000.00 | 62,000.00 | - | 9,100 |