Vinacomin - Northern Coal Trading JSC (HNX:TMB)
Vietnam · Delayed Price · Currency is VND 42,300
-400 (-0.94%)
At close: Sep 25, 2026
HNX:TMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 42,500.00 | 42,500.00 | 42,300.00 | 42,300.00 | 42,300.00 | -0.94% | 3,200 |
| Sep 24, 2026 | 43,000.00 | 43,000.00 | 42,200.00 | 42,700.00 | 42,700.00 | -1.61% | 6,201 |
| Sep 23, 2026 | 44,000.00 | 44,000.00 | 42,700.00 | 43,400.00 | 43,400.00 | -1.36% | 28,300 |
| Sep 22, 2026 | 44,400.00 | 44,400.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.79% | 3,543 |
| Sep 21, 2026 | 47,000.00 | 47,000.00 | 42,800.00 | 44,800.00 | 44,800.00 | -5.68% | 145,203 |
| Sep 17, 2026 | 47,500.00 | 47,500.00 | 47,100.00 | 47,500.00 | 47,500.00 | 0.21% | 1,102 |
| Sep 16, 2026 | 47,500.00 | 47,500.00 | 47,000.00 | 47,400.00 | 47,400.00 | -0.21% | 1,100 |
| Sep 14, 2026 | 47,500.00 | 47,500.00 | 47,100.00 | 47,500.00 | 47,500.00 | - | 6,702 |
| Sep 11, 2026 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | - | 306 |
| Sep 10, 2026 | 47,100.00 | 47,500.00 | 46,500.00 | 47,500.00 | 47,500.00 | 0.85% | 878 |
| Sep 9, 2026 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | - | 200 |
| Sep 8, 2026 | 47,000.00 | 47,100.00 | 47,000.00 | 47,100.00 | 47,100.00 | - | 500 |
| Sep 7, 2026 | 47,000.00 | 47,100.00 | 46,500.00 | 47,100.00 | 47,100.00 | -0.84% | 405 |
| Sep 4, 2026 | 47,900.00 | 47,900.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.06% | 1,600 |
| Sep 3, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.88% | 352 |
| Aug 27, 2026 | 46,700.00 | 47,900.00 | 46,700.00 | 47,900.00 | 47,900.00 | 2.13% | 700 |
| Aug 26, 2026 | 47,000.00 | 47,000.00 | 46,000.00 | 46,900.00 | 46,900.00 | -0.21% | 1,900 |
| Aug 25, 2026 | 47,700.00 | 47,700.00 | 47,000.00 | 47,000.00 | 47,000.00 | -2.08% | 410 |
| Aug 24, 2026 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | -1.84% | 617 |
| Aug 21, 2026 | 47,000.00 | 49,000.00 | 47,000.00 | 48,900.00 | 48,900.00 | 4.04% | 3,100 |
| Aug 20, 2026 | 48,500.00 | 48,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.42% | 600 |
| Aug 19, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | -1.67% | 300 |
| Aug 18, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.83% | 529 |
| Aug 14, 2026 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.82% | 201 |
| Aug 12, 2026 | 48,000.00 | 48,800.00 | 48,000.00 | 48,800.00 | 48,800.00 | -0.41% | 200 |
| Aug 10, 2026 | 48,400.00 | 49,000.00 | 48,400.00 | 49,000.00 | 49,000.00 | -0.81% | 13,346 |
| Aug 7, 2026 | 48,300.00 | 49,400.00 | 48,300.00 | 49,400.00 | 49,400.00 | 2.28% | 1,000 |
| Aug 6, 2026 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | -0.21% | 400 |
| Aug 5, 2026 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | - | 653 |
| Aug 4, 2026 | 48,500.00 | 48,500.00 | 48,400.00 | 48,400.00 | 48,400.00 | -3.01% | 1,112 |
| Aug 3, 2026 | 48,000.00 | 50,000.00 | 48,000.00 | 49,900.00 | 49,900.00 | 2.25% | 2,900 |
| Jul 31, 2026 | 48,000.00 | 48,800.00 | 48,000.00 | 48,800.00 | 48,800.00 | -0.41% | 331 |
| Jul 30, 2026 | 49,000.00 | 49,000.00 | 48,100.00 | 49,000.00 | 49,000.00 | -2.00% | 2,700 |
| Jul 29, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.20% | 200 |
| Jul 28, 2026 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | -0.20% | 300 |
| Jul 27, 2026 | 48,500.00 | 50,100.00 | 48,500.00 | 50,000.00 | 50,000.00 | -0.99% | 300 |
| Jul 23, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.80% | 124 |
| Jul 22, 2026 | 48,000.00 | 50,100.00 | 48,000.00 | 50,100.00 | 50,100.00 | 0.20% | 1,105 |
| Jul 21, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 500 |
| Jul 20, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 1,600 |
| Jul 17, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 400 |
| Jul 16, 2026 | 51,000.00 | 51,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.56% | 2,400 |
| Jul 15, 2026 | 50,500.00 | 51,300.00 | 50,300.00 | 51,300.00 | 51,300.00 | -0.39% | 1,000 |
| Jul 14, 2026 | 50,500.00 | 51,500.00 | 50,000.00 | 51,500.00 | 51,500.00 | 1.38% | 500 |
| Jul 13, 2026 | 49,200.00 | 50,800.00 | 49,000.00 | 50,800.00 | 50,800.00 | 3.25% | 600 |
| Jul 10, 2026 | 51,500.00 | 51,500.00 | 49,200.00 | 49,200.00 | 49,200.00 | -2.57% | 11,744 |
| Jul 9, 2026 | 51,000.00 | 51,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.94% | 600 |
| Jul 8, 2026 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 0.78% | 105 |
| Jul 7, 2026 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | -0.58% | 18,000 |
| Jul 6, 2026 | 51,500.00 | 51,600.00 | 51,400.00 | 51,400.00 | 51,400.00 | -0.77% | 3,640 |