Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam
· Delayed Price · Currency is VND 10,700
-300 (-2.73%)
At close: Mar 9, 2026
HNX:NBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 9.62% | 868,046 |
| Mar 3, 2026 | 9,700.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 9.47% | 846,185 |
| Mar 2, 2026 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 6.74% | 387,732 |
| Feb 27, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 47,400 |
| Feb 26, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 42,755 |
| Feb 25, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 41,106 |
| Feb 24, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 10,920 |
| Feb 23, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.30% | 37,009 |
| Feb 13, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 24,803 |
| Feb 12, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 8,334 |
| Feb 11, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 21,262 |
| Feb 10, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 45,513 |
| Feb 9, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 5,360 |
| Feb 6, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 62,300 |
| Feb 5, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 33,400 |
| Feb 4, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 31,011 |
| Feb 3, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 43,049 |
| Feb 2, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 38,917 |
| Jan 30, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 28,812 |
| Jan 29, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 49,803 |
| Jan 28, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 39,111 |
| Jan 27, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 23,441 |
| Jan 26, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 122,003 |
| Jan 23, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 48,839 |
| Jan 22, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 42,600 |
| Jan 21, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -1.09% | 109,113 |
| Jan 20, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 120,833 |
| Jan 19, 2026 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 116,102 |
| Jan 16, 2026 | 9,200.00 | 9,700.00 | 9,100.00 | 9,500.00 | 9,500.00 | 3.26% | 239,117 |
| Jan 15, 2026 | 8,900.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 191,765 |
| Jan 14, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 35,708 |
| Jan 13, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 11,202 |
| Jan 12, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 39,024 |
| Jan 9, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 45,221 |
| Jan 8, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 40,324 |
| Jan 7, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 20,403 |
| Jan 6, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 44,402 |
| Jan 5, 2026 | 9,400.00 | 9,400.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 41,002 |
| Dec 31, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 21,200 |
| Dec 30, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 8,900 |
| Dec 29, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 8,900 |
| Dec 26, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 24,254 |
| Dec 25, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 8,453 |
| Dec 24, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 15,675 |
| Dec 23, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 17,628 |
| Dec 22, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 20,907 |
| Dec 19, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 26,400 |
| Dec 18, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 26,208 |
| Dec 17, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 7,017 |
| Dec 16, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 42,800 |
| Dec 15, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 37,395 |
| Dec 12, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 20,800 |
| Dec 11, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 28,602 |
| Dec 10, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 30,331 |
| Dec 9, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 15,045 |
| Dec 8, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 6,639 |
| Dec 5, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 14,559 |
| Dec 4, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 16,001 |
| Dec 3, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 27,144 |
| Dec 2, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 15,200 |
| Dec 1, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 46,927 |
| Nov 28, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 20,300 |
| Nov 27, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | - | 156,800 |
| Nov 26, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 22,419 |
| Nov 25, 2025 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 4.65% | 210,091 |
| Nov 24, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 31,705 |
| Nov 21, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 35,622 |
| Nov 20, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 18,703 |
| Nov 19, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 21,400 |
| Nov 18, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 63,120 |
| Nov 17, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 8,617 |
| Nov 14, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 30,400 |
| Nov 13, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 34,500 |
| Nov 12, 2025 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 49,724 |
| Nov 11, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 10,602 |
| Nov 10, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 23,900 |
| Nov 7, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 73,300 |
| Nov 6, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 51,901 |
| Nov 5, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 13,300 |
| Nov 4, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 44,900 |
| Nov 3, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 6,836 |
| Oct 31, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 25,104 |
| Oct 30, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2.41% | 26,714 |
| Oct 29, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 39,127 |
| Oct 28, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 28,136 |
| Oct 27, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 16,969 |
| Oct 24, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 30,809 |
| Oct 23, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 35,132 |
| Oct 22, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 16,621 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 36,249 |
| Oct 20, 2025 | 8,700.00 | 8,900.00 | 8,000.00 | 8,700.00 | 8,700.00 | - | 107,302 |
| Oct 17, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 48,801 |
| Oct 16, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 28,100 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 26,205 |
| Oct 14, 2025 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 55,500 |
| Oct 13, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 21,200 |
| Oct 10, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 22,200 |