|
Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
11.60
+0.10/+0.87%
3:05:02 PM
|
|
|
|
Closing price on 2/21/2025
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
276,100 |
| Split-adjusted Price |
11.60 |
There is no data on 2/23/2025. Display data on 2/21/2025 instead.
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.54
|
11.60
|
276,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.44
|
11.50
|
170,200
|
|
|
2/19/2025
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.30
|
11.50
|
11.45
|
11.50
|
246,600
|
|
|
2/18/2025
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.30
|
11.60
|
11.58
|
11.60
|
334,100
|
|
|
2/17/2025
|
-0.10 / -0.84%
|
12.00
|
12.40
|
11.50
|
11.80
|
12.10
|
11.80
|
629,500
|
|
|
2/14/2025
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.69
|
11.90
|
441,100
|
|
|
2/13/2025
|
+0.50 / +4.59%
|
11.20
|
11.90
|
11.10
|
11.40
|
11.48
|
11.40
|
397,800
|
|
|
2/12/2025
|
-0.90 / -7.63%
|
11.50
|
12.50
|
10.90
|
10.90
|
11.35
|
10.90
|
335,500
|
|
|
2/11/2025
|
+0.20 / +1.72%
|
12.00
|
12.70
|
11.70
|
11.80
|
12.44
|
11.80
|
618,800
|
|
|
2/10/2025
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.32
|
11.60
|
970,100
|
|
|
2/7/2025
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.40
|
10.60
|
259,100
|
|
|
2/6/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
10.00
|
78,600
|
|
|
2/5/2025
|
-0.20 / -1.98%
|
10.20
|
10.40
|
9.80
|
9.90
|
9.93
|
9.90
|
82,700
|
|
|
2/4/2025
|
+0.40 / +4.12%
|
9.80
|
10.50
|
9.80
|
10.10
|
9.89
|
10.10
|
67,800
|
|
|
2/3/2025
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.81
|
9.70
|
115,100
|
|
|
1/24/2025
|
-0.30 / -2.88%
|
10.60
|
10.70
|
10.00
|
10.10
|
10.14
|
10.10
|
73,900
|
|
|
1/23/2025
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.32
|
10.40
|
264,200
|
|
|
1/22/2025
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.52
|
9.50
|
18,900
|
|
|
1/21/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.54
|
9.40
|
60,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.35
|
9.40
|
8,200
|
|
|
1/17/2025
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.46
|
9.40
|
28,800
|
|
|
1/16/2025
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.57
|
9.60
|
20,200
|
|
|
1/15/2025
|
+0.40 / +4.40%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.60
|
9.50
|
90,900
|
|
|
1/14/2025
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4,300
|
|
|
1/13/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
10,700
|
|
|
1/10/2025
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
22,300
|
|
|
1/9/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
9.20
|
7,200
|
|
|
1/8/2025
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.03
|
9.20
|
5,500
|
|
|
1/7/2025
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
7,000
|
|
|
1/6/2025
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
20,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|