Vinacomin - Northern Coal Trading JSC (HNX:TMB)
Vietnam · Delayed Price · Currency is VND 56,400
-700 (-1.23%)
At close: Apr 23, 2026
HNX:TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57,000.00 | 57,000.00 | 55,000.00 | 56,400.00 | 56,400.00 | -1.23% | 13,780 |
| Apr 22, 2026 | 57,400.00 | 57,400.00 | 57,100.00 | 57,100.00 | 57,100.00 | 0.18% | 550 |
| Apr 21, 2026 | 57,400.00 | 57,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.35% | 12,101 |
| Apr 20, 2026 | 57,400.00 | 57,500.00 | 57,200.00 | 57,200.00 | 57,200.00 | - | 3,654 |
| Apr 17, 2026 | 56,800.00 | 57,200.00 | 56,600.00 | 57,200.00 | 57,200.00 | 1.06% | 1,516 |
| Apr 16, 2026 | 57,000.00 | 57,000.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.88% | 2,400 |
| Apr 15, 2026 | 57,500.00 | 57,500.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.70% | 6,200 |
| Apr 14, 2026 | 57,500.00 | 57,600.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 2,000 |
| Apr 13, 2026 | 57,500.00 | 58,000.00 | 57,400.00 | 57,500.00 | 57,500.00 | 0.17% | 5,950 |
| Apr 10, 2026 | 57,400.00 | 58,000.00 | 57,400.00 | 57,400.00 | 57,400.00 | - | 9,798 |
| Apr 9, 2026 | 57,500.00 | 57,600.00 | 57,300.00 | 57,400.00 | 57,400.00 | -0.52% | 3,190 |
| Apr 8, 2026 | 57,000.00 | 57,800.00 | 57,000.00 | 57,700.00 | 57,700.00 | 1.23% | 6,930 |
| Apr 7, 2026 | 56,000.00 | 57,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 8,500 |
| Apr 6, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0.18% | 5,242 |
| Apr 3, 2026 | 57,000.00 | 57,000.00 | 55,000.00 | 55,900.00 | 55,900.00 | -2.95% | 22,126 |
| Apr 2, 2026 | 57,900.00 | 57,900.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.69% | 4,700 |
| Apr 1, 2026 | 58,000.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 6,483 |
| Mar 31, 2026 | 56,600.00 | 59,000.00 | 56,600.00 | 58,000.00 | 58,000.00 | 2.84% | 15,665 |
| Mar 30, 2026 | 56,500.00 | 56,500.00 | 55,900.00 | 56,400.00 | 56,400.00 | 0.71% | 3,178 |
| Mar 27, 2026 | 56,000.00 | 56,900.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.90% | 9,637 |
| Mar 26, 2026 | 54,900.00 | 55,700.00 | 54,900.00 | 55,500.00 | 55,500.00 | 2.02% | 7,301 |
| Mar 25, 2026 | 54,000.00 | 54,400.00 | 53,700.00 | 54,400.00 | 54,400.00 | 0.74% | 2,384 |
| Mar 24, 2026 | 54,000.00 | 54,000.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.37% | 2,473 |
| Mar 23, 2026 | 54,800.00 | 55,000.00 | 53,000.00 | 53,800.00 | 53,800.00 | -0.55% | 20,730 |
| Mar 20, 2026 | 54,200.00 | 55,000.00 | 54,000.00 | 54,100.00 | 54,100.00 | - | 7,281 |
| Mar 19, 2026 | 53,900.00 | 54,100.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.37% | 498 |
| Mar 18, 2026 | 53,900.00 | 55,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | 2.07% | 8,100 |
| Mar 17, 2026 | 53,000.00 | 53,200.00 | 52,600.00 | 53,200.00 | 53,200.00 | 0.38% | 7,020 |
| Mar 16, 2026 | 53,500.00 | 53,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.93% | 2,960 |
| Mar 13, 2026 | 53,600.00 | 54,600.00 | 53,100.00 | 53,500.00 | 53,500.00 | - | 3,962 |
| Mar 12, 2026 | 54,900.00 | 54,900.00 | 53,200.00 | 53,500.00 | 53,500.00 | -2.01% | 5,643 |
| Mar 11, 2026 | 53,000.00 | 54,600.00 | 52,500.00 | 54,600.00 | 54,600.00 | 4.60% | 11,710 |
| Mar 10, 2026 | 51,700.00 | 52,200.00 | 51,700.00 | 52,200.00 | 52,200.00 | 1.36% | 3,784 |
| Mar 9, 2026 | 60,000.00 | 62,000.00 | 51,500.00 | 51,500.00 | 51,500.00 | -9.81% | 25,180 |
| Mar 6, 2026 | 59,400.00 | 62,000.00 | 57,000.00 | 57,100.00 | 57,100.00 | -3.87% | 9,201 |
| Mar 5, 2026 | 65,000.00 | 65,000.00 | 57,500.00 | 59,400.00 | 59,400.00 | -1.98% | 10,573 |
| Mar 4, 2026 | 56,000.00 | 60,800.00 | 56,000.00 | 60,600.00 | 60,600.00 | 9.58% | 72,180 |
| Mar 3, 2026 | 53,500.00 | 55,700.00 | 53,000.00 | 55,300.00 | 55,300.00 | 3.36% | 27,925 |
| Mar 2, 2026 | 52,500.00 | 53,500.00 | 52,200.00 | 53,500.00 | 53,500.00 | 0.94% | 7,039 |
| Feb 27, 2026 | 52,900.00 | 53,500.00 | 52,000.00 | 53,000.00 | 53,000.00 | - | 5,506 |
| Feb 26, 2026 | 53,700.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 4,865 |
| Feb 25, 2026 | 53,500.00 | 53,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.85% | 4,579 |
| Feb 24, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.64% | 1,101 |
| Feb 23, 2026 | 54,200.00 | 54,900.00 | 53,800.00 | 54,900.00 | 54,900.00 | 1.48% | 3,110 |
| Feb 13, 2026 | 53,200.00 | 54,100.00 | 53,200.00 | 54,100.00 | 54,100.00 | 1.69% | 2,200 |
| Feb 12, 2026 | 52,500.00 | 53,200.00 | 52,300.00 | 53,200.00 | 53,200.00 | 1.33% | 1,904 |
| Feb 11, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.42% | 100 |
| Feb 10, 2026 | 52,800.00 | 53,800.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1.51% | 5,700 |
| Feb 9, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.49% | 1,000 |
| Feb 6, 2026 | 52,000.00 | 53,800.00 | 52,000.00 | 53,800.00 | 53,800.00 | - | 300 |