Vinacomin - Nui Beo Coal JSC (HNX:NBC)
Vietnam
· Delayed Price · Currency is VND 8,900.00
-300.00 (-3.26%)
At close: Apr 28, 2026
HNX:NBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 54,072 |
| Apr 24, 2026 | 9,800.00 | 9,800.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 76,430 |
| Apr 23, 2026 | 9,400.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | -4.17% | 138,776 |
| Apr 22, 2026 | 9,700.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | -2.04% | 96,400 |
| Apr 21, 2026 | 10,100.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.00% | 74,260 |
| Apr 20, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 67,260 |
| Apr 17, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 51,503 |
| Apr 16, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 87,999 |
| Apr 15, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 63,817 |
| Apr 14, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 83,913 |
| Apr 13, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 95,905 |
| Apr 10, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.99% | 102,270 |
| Apr 9, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 57,349 |
| Apr 8, 2026 | 10,100.00 | 10,400.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 251,035 |
| Apr 7, 2026 | 10,600.00 | 10,600.00 | 9,800.00 | 10,100.00 | 10,100.00 | -2.88% | 189,997 |
| Apr 6, 2026 | 10,800.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.70% | 84,797 |
| Apr 3, 2026 | 11,000.00 | 11,100.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 183,356 |
| Apr 2, 2026 | 10,800.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 211,417 |
| Apr 1, 2026 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | -5.26% | 415,952 |
| Mar 31, 2026 | 11,400.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 156,110 |
| Mar 30, 2026 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 299,616 |
| Mar 27, 2026 | 11,000.00 | 11,300.00 | 10,800.00 | 11,200.00 | 11,200.00 | 1.82% | 313,620 |
| Mar 26, 2026 | 12,000.00 | 12,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | -2.65% | 220,017 |
| Mar 25, 2026 | 10,800.00 | 11,500.00 | 10,600.00 | 11,300.00 | 11,300.00 | 4.63% | 379,422 |
| Mar 24, 2026 | 11,700.00 | 11,700.00 | 10,700.00 | 10,800.00 | 10,800.00 | -7.69% | 477,263 |
| Mar 23, 2026 | 11,800.00 | 12,400.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.86% | 568,887 |
| Mar 20, 2026 | 10,800.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | 9.43% | 980,969 |
| Mar 19, 2026 | 10,700.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 245,938 |
| Mar 18, 2026 | 10,300.00 | 10,900.00 | 10,200.00 | 10,700.00 | 10,700.00 | 4.90% | 155,484 |
| Mar 17, 2026 | 11,100.00 | 11,100.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.42% | 423,931 |
| Mar 16, 2026 | 11,500.00 | 11,500.00 | 10,500.00 | 10,900.00 | 10,900.00 | -0.91% | 168,441 |
| Mar 13, 2026 | 11,700.00 | 11,900.00 | 10,900.00 | 11,000.00 | 11,000.00 | -2.65% | 573,223 |
| Mar 12, 2026 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 9.71% | 477,468 |
| Mar 11, 2026 | 10,400.00 | 10,600.00 | 9,900.00 | 10,300.00 | 10,300.00 | -0.96% | 509,649 |
| Mar 10, 2026 | 10,700.00 | 11,100.00 | 10,100.00 | 10,400.00 | 10,400.00 | -2.80% | 390,080 |
| 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 |