Vinacomin - Northern Coal Trading JSC (HNX:TMB)
Vietnam · Delayed Price · Currency is VND 56,900
-200 (-0.35%)
At close: Oct 23, 2025
HNX:TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 62,500.00 | 62,500.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.80% | 3,500 |
| Sep 16, 2025 | 62,000.00 | 63,500.00 | 62,000.00 | 62,500.00 | 62,500.00 | 0.81% | 3,609 |
| Sep 15, 2025 | 61,700.00 | 62,000.00 | 61,700.00 | 62,000.00 | 62,000.00 | - | 900 |
| Sep 12, 2025 | 62,000.00 | 62,000.00 | 61,100.00 | 62,000.00 | 62,000.00 | -0.48% | 1,006 |
| Sep 11, 2025 | 61,700.00 | 62,300.00 | 61,000.00 | 62,300.00 | 62,300.00 | 0.48% | 4,400 |
| Sep 10, 2025 | 61,900.00 | 62,200.00 | 61,500.00 | 62,000.00 | 62,000.00 | - | 2,216 |
| Sep 9, 2025 | 62,000.00 | 62,000.00 | 61,500.00 | 62,000.00 | 62,000.00 | -0.48% | 2,400 |
| Sep 8, 2025 | 62,800.00 | 62,800.00 | 62,000.00 | 62,300.00 | 62,300.00 | -0.80% | 1,854 |
| Sep 5, 2025 | 61,700.00 | 62,800.00 | 61,700.00 | 62,800.00 | 62,800.00 | 1.62% | 16,100 |
| Sep 4, 2025 | 61,900.00 | 61,900.00 | 61,800.00 | 61,800.00 | 61,800.00 | -0.16% | 3,021 |
| Sep 3, 2025 | 62,000.00 | 62,000.00 | 61,900.00 | 61,900.00 | 61,900.00 | -0.16% | 1,600 |
| Aug 29, 2025 | 62,000.00 | 62,000.00 | 61,700.00 | 62,000.00 | 62,000.00 | - | 3,951 |
| Aug 28, 2025 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 5,006 |
| Aug 27, 2025 | 62,900.00 | 62,900.00 | 61,800.00 | 62,000.00 | 62,000.00 | - | 6,200 |
| Aug 26, 2025 | 61,700.00 | 62,000.00 | 61,700.00 | 62,000.00 | 62,000.00 | 0.32% | 1,400 |
| Aug 25, 2025 | 62,500.00 | 62,500.00 | 61,700.00 | 61,800.00 | 61,800.00 | -1.59% | 3,802 |
| Aug 22, 2025 | 63,300.00 | 63,300.00 | 62,300.00 | 62,800.00 | 62,800.00 | -0.32% | 4,750 |
| Aug 21, 2025 | 63,300.00 | 63,500.00 | 62,900.00 | 63,000.00 | 63,000.00 | -0.47% | 31,110 |
| Aug 20, 2025 | 63,000.00 | 63,500.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.78% | 4,600 |
| Aug 19, 2025 | 63,000.00 | 63,800.00 | 63,000.00 | 63,800.00 | 63,800.00 | 0.16% | 8,200 |
| Aug 18, 2025 | 63,700.00 | 64,000.00 | 63,000.00 | 63,700.00 | 63,700.00 | - | 10,938 |
| Aug 15, 2025 | 64,500.00 | 64,500.00 | 63,500.00 | 63,700.00 | 63,700.00 | -1.24% | 9,706 |
| Aug 14, 2025 | 64,500.00 | 64,500.00 | 64,000.00 | 64,500.00 | 64,500.00 | - | 5,206 |
| Aug 13, 2025 | 64,200.00 | 64,500.00 | 63,800.00 | 64,500.00 | 64,500.00 | 0.47% | 13,895 |
| Aug 12, 2025 | 63,800.00 | 64,300.00 | 63,800.00 | 64,200.00 | 64,200.00 | 0.78% | 14,400 |