Vinacomin - Northern Coal Trading JSC (HNX:TMB)
Vietnam
· Delayed Price · Currency is VND 56,100
-400 (-0.71%)
At close: Dec 5, 2025
HNX:TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | -0.71% | 500 |
| Dec 4, 2025 | 56,300.00 | 56,500.00 | 56,000.00 | 56,500.00 | 56,500.00 | - | 800 |
| Dec 3, 2025 | 55,500.00 | 56,500.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.07% | 2,500 |
| Dec 2, 2025 | 55,600.00 | 55,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | 0.72% | 2,302 |
| Dec 1, 2025 | 55,000.00 | 55,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -0.18% | 400 |
| Nov 28, 2025 | 55,500.00 | 56,000.00 | 55,000.00 | 55,600.00 | 55,600.00 | 0.18% | 9,610 |
| Nov 26, 2025 | 54,900.00 | 55,500.00 | 54,900.00 | 55,500.00 | 55,500.00 | 2.78% | 3,300 |
| Nov 25, 2025 | 55,000.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 7,150 |
| Nov 24, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 1,600 |
| Nov 21, 2025 | 55,800.00 | 55,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.61% | 3,300 |
| Nov 20, 2025 | 55,700.00 | 55,900.00 | 55,700.00 | 55,900.00 | 55,900.00 | - | 500 |
| Nov 19, 2025 | 56,600.00 | 56,600.00 | 55,900.00 | 55,900.00 | 55,900.00 | -1.24% | 2,500 |
| Nov 18, 2025 | 56,500.00 | 56,600.00 | 56,000.00 | 56,600.00 | 56,600.00 | 1.25% | 1,200 |
| Nov 17, 2025 | 55,700.00 | 56,500.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.18% | 3,602 |
| Nov 14, 2025 | 56,000.00 | 56,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | - | 1,701 |
| Nov 13, 2025 | 55,500.00 | 56,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | 0.90% | 1,036 |
| Nov 12, 2025 | 54,500.00 | 55,500.00 | 49,500.00 | 55,500.00 | 55,500.00 | 0.91% | 2,694 |
| Nov 11, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 800 |
| Nov 10, 2025 | 55,100.00 | 55,100.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.90% | 1,973 |
| Nov 7, 2025 | 55,600.00 | 55,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.36% | 5,650 |
| Nov 6, 2025 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 0.36% | 5,012 |
| Nov 5, 2025 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.89% | 1,600 |
| Nov 4, 2025 | 56,000.00 | 56,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | -3.45% | 5,300 |
| Oct 31, 2025 | 55,600.00 | 58,000.00 | 55,000.00 | 58,000.00 | 58,000.00 | 5.45% | 5,901 |
| Oct 30, 2025 | 55,400.00 | 56,000.00 | 54,000.00 | 55,000.00 | 55,000.00 | -4.01% | 20,056 |
| Oct 29, 2025 | 57,000.00 | 57,300.00 | 57,000.00 | 57,300.00 | 57,300.00 | 0.53% | 6,906 |
| Oct 28, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.87% | 400 |
| Oct 27, 2025 | 58,700.00 | 58,700.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.04% | 1,390 |
| 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 |
| Aug 11, 2025 | 63,800.00 | 63,800.00 | 63,600.00 | 63,700.00 | 63,700.00 | -0.16% | 8,701 |
| Aug 8, 2025 | 64,000.00 | 64,000.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.31% | 6,104 |
| Aug 7, 2025 | 64,000.00 | 64,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | - | 9,200 |
| Aug 6, 2025 | 63,800.00 | 64,000.00 | 63,800.00 | 64,000.00 | 64,000.00 | 0.16% | 39,300 |
| Aug 5, 2025 | 64,100.00 | 64,100.00 | 63,900.00 | 63,900.00 | 63,900.00 | -0.16% | 79,301 |
| Aug 4, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 64,000.00 | 64,000.00 | -0.47% | 11,900 |
| Aug 1, 2025 | 65,000.00 | 65,000.00 | 64,300.00 | 64,300.00 | 64,300.00 | -1.08% | 4,700 |
| Jul 31, 2025 | 65,400.00 | 65,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | -0.76% | 1,504 |
| Jul 30, 2025 | 65,500.00 | 65,500.00 | 65,000.00 | 65,500.00 | 65,500.00 | - | 10,320 |
| Jul 29, 2025 | 66,900.00 | 67,000.00 | 65,500.00 | 65,500.00 | 65,500.00 | -2.24% | 38,500 |
| Jul 28, 2025 | 66,800.00 | 67,000.00 | 66,600.00 | 67,000.00 | 67,000.00 | - | 12,238 |
| Jul 25, 2025 | 68,000.00 | 68,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | -1.03% | 10,630 |
| Jul 24, 2025 | 67,100.00 | 67,700.00 | 67,000.00 | 67,700.00 | 67,700.00 | - | 18,400 |
| Jul 23, 2025 | 68,000.00 | 68,000.00 | 67,600.00 | 67,700.00 | 67,700.00 | -0.44% | 15,514 |
| Jul 22, 2025 | 68,600.00 | 68,600.00 | 67,100.00 | 68,000.00 | 68,000.00 | -0.87% | 3,800 |
| Jul 21, 2025 | 69,100.00 | 69,100.00 | 68,500.00 | 68,600.00 | 68,600.00 | -1.15% | 5,800 |
| Jul 18, 2025 | 69,900.00 | 69,900.00 | 69,400.00 | 69,400.00 | 69,400.00 | - | 7,554 |
| Jul 17, 2025 | 69,000.00 | 69,400.00 | 69,000.00 | 69,400.00 | 69,400.00 | -0.14% | 2,800 |
| Jul 16, 2025 | 69,100.00 | 69,600.00 | 68,000.00 | 69,500.00 | 69,500.00 | 0.58% | 10,200 |
| Jul 15, 2025 | 70,300.00 | 70,300.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.29% | 1,150 |
| Jul 14, 2025 | 69,300.00 | 70,500.00 | 69,100.00 | 69,300.00 | 69,300.00 | -0.29% | 3,274 |
| Jul 11, 2025 | 69,900.00 | 71,000.00 | 69,200.00 | 69,500.00 | 69,500.00 | 1.02% | 7,142 |