Vinacomin - Northern Coal Trading JSC (HNX:TMB)
Vietnam
· Delayed Price · Currency is VND 57,100
-2,300 (-3.87%)
At close: Mar 6, 2026
HNX:TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 54,500.00 | 55,000.00 | 53,800.00 | 53,800.00 | 53,800.00 | -0.19% | 11,106 |
| Feb 4, 2026 | 53,500.00 | 53,900.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 3,661 |
| Feb 3, 2026 | 53,600.00 | 54,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.18% | 5,800 |
| Feb 2, 2026 | 54,000.00 | 54,100.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.18% | 807 |
| Jan 30, 2026 | 55,300.00 | 55,300.00 | 54,000.00 | 54,200.00 | 54,200.00 | -2.17% | 4,400 |
| Jan 29, 2026 | 55,500.00 | 55,500.00 | 54,000.00 | 55,400.00 | 55,400.00 | -0.18% | 1,558 |
| Jan 28, 2026 | 54,700.00 | 55,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | 1.46% | 850 |
| Jan 27, 2026 | 54,000.00 | 55,000.00 | 54,000.00 | 54,700.00 | 54,700.00 | 0.37% | 4,624 |
| Jan 26, 2026 | 54,700.00 | 54,700.00 | 54,500.00 | 54,500.00 | 54,500.00 | -0.91% | 2,700 |
| Jan 23, 2026 | 55,200.00 | 55,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.90% | 1,700 |
| Jan 22, 2026 | 55,400.00 | 55,500.00 | 55,400.00 | 55,500.00 | 55,500.00 | 0.18% | 500 |
| Jan 21, 2026 | 54,100.00 | 56,000.00 | 54,100.00 | 55,400.00 | 55,400.00 | 1.84% | 9,405 |
| Jan 20, 2026 | 55,500.00 | 55,500.00 | 54,400.00 | 54,400.00 | 54,400.00 | -2.68% | 9,500 |
| Jan 19, 2026 | 56,200.00 | 56,200.00 | 55,000.00 | 55,900.00 | 55,900.00 | -1.06% | 2,416 |
| Jan 16, 2026 | 54,600.00 | 56,500.00 | 54,000.00 | 56,500.00 | 56,500.00 | 3.48% | 5,161 |
| Jan 15, 2026 | 55,000.00 | 55,000.00 | 54,000.00 | 54,600.00 | 54,600.00 | -1.62% | 3,400 |
| Jan 14, 2026 | 53,600.00 | 55,500.00 | 53,600.00 | 55,500.00 | 55,500.00 | 2.02% | 1,200 |
| Jan 13, 2026 | 55,000.00 | 55,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | -0.18% | 1,437 |
| Jan 12, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 1.87% | 100 |
| Jan 9, 2026 | 54,000.00 | 55,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.74% | 10,900 |
| Jan 8, 2026 | 54,000.00 | 54,500.00 | 53,000.00 | 53,900.00 | 53,900.00 | -0.19% | 10,786 |
| Jan 7, 2026 | 54,000.00 | 54,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 6,300 |
| Jan 6, 2026 | 54,000.00 | 54,000.00 | 51,000.00 | 54,000.00 | 54,000.00 | -1.64% | 3,105 |
| Jan 5, 2026 | 53,000.00 | 54,900.00 | 53,000.00 | 54,900.00 | 54,900.00 | -0.18% | 4,612 |
| Dec 31, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 600 |
| Dec 30, 2025 | 55,100.00 | 55,100.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.43% | 305 |
| Dec 29, 2025 | 55,100.00 | 55,800.00 | 55,100.00 | 55,800.00 | 55,800.00 | 0.72% | 700 |
| Dec 25, 2025 | 55,000.00 | 55,400.00 | 54,000.00 | 55,400.00 | 55,400.00 | -0.18% | 1,300 |
| Dec 24, 2025 | 55,500.00 | 55,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.91% | 309 |
| Dec 23, 2025 | 55,200.00 | 55,600.00 | 51,000.00 | 55,000.00 | 55,000.00 | -1.43% | 2,410 |
| Dec 22, 2025 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | 1.09% | 124 |
| Dec 19, 2025 | 56,000.00 | 56,000.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.18% | 4,000 |
| Dec 18, 2025 | 56,000.00 | 56,000.00 | 55,000.00 | 55,100.00 | 55,100.00 | -1.61% | 4,500 |
| Dec 17, 2025 | 52,300.00 | 56,000.00 | 52,300.00 | 56,000.00 | 56,000.00 | 7.28% | 500 |
| Dec 16, 2025 | 55,000.00 | 56,000.00 | 52,200.00 | 52,200.00 | 52,200.00 | -6.12% | 5,002 |
| Dec 15, 2025 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | - | 1,136 |
| Dec 12, 2025 | 55,000.00 | 55,600.00 | 54,500.00 | 55,600.00 | 55,600.00 | 1.09% | 1,200 |
| Dec 11, 2025 | 55,300.00 | 55,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.54% | 1,162 |
| Dec 10, 2025 | 55,500.00 | 55,500.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.36% | 1,600 |
| Dec 9, 2025 | 55,500.00 | 55,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.07% | 600 |
| 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 |