Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
9.20
-0.40/-4.17%
3:05:02 PM
|
|
|
Closing price on 10/20/2021
|
|
Open |
25.00 |
High |
25.00 |
Low |
22.80 |
Volume |
1,448,800 |
Split-adjusted Price |
20.82 |
|
|
NBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
-1.50 / -6.00%
|
25.00
|
25.00
|
22.80
|
23.50
|
23.80
|
20.82
|
1,448,800
|
|
10/19/2021
|
-1.10 / -4.21%
|
26.10
|
26.40
|
23.50
|
25.00
|
25.54
|
22.14
|
734,600
|
|
10/18/2021
|
-0.60 / -2.25%
|
26.80
|
26.90
|
26.10
|
26.10
|
26.30
|
23.12
|
493,400
|
|
10/15/2021
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.50
|
26.70
|
26.72
|
23.65
|
477,800
|
|
10/14/2021
|
+0.40 / +1.52%
|
26.40
|
27.60
|
25.80
|
26.80
|
26.93
|
23.74
|
721,100
|
|
10/13/2021
|
-0.40 / -1.49%
|
26.80
|
26.90
|
25.70
|
26.40
|
26.19
|
23.39
|
887,500
|
|
10/12/2021
|
+0.20 / +0.75%
|
26.80
|
27.60
|
26.60
|
26.80
|
26.90
|
23.74
|
496,400
|
|
10/11/2021
|
+0.30 / +1.14%
|
26.40
|
27.30
|
26.30
|
26.60
|
26.82
|
23.56
|
704,200
|
|
10/8/2021
|
-1.00 / -3.66%
|
27.00
|
27.30
|
26.20
|
26.30
|
26.69
|
23.30
|
987,600
|
|
10/7/2021
|
-1.10 / -3.87%
|
28.40
|
28.40
|
27.00
|
27.30
|
27.49
|
24.18
|
715,200
|
|
10/6/2021
|
+0.90 / +3.27%
|
26.80
|
29.00
|
26.60
|
28.40
|
27.38
|
25.16
|
1,192,700
|
|
10/5/2021
|
-0.50 / -1.79%
|
30.00
|
30.70
|
27.10
|
27.50
|
27.98
|
24.36
|
1,469,000
|
|
10/4/2021
|
+2.50 / +9.80%
|
25.60
|
28.00
|
25.60
|
28.00
|
27.83
|
24.80
|
1,023,800
|
|
10/1/2021
|
+1.30 / +5.37%
|
26.60
|
26.60
|
24.40
|
25.50
|
25.26
|
22.59
|
1,162,554
|
|
9/30/2021
|
+0.10 / +0.41%
|
24.20
|
25.00
|
23.90
|
24.20
|
24.30
|
21.44
|
532,800
|
|
9/29/2021
|
+0.40 / +1.69%
|
23.70
|
25.50
|
23.70
|
24.10
|
24.74
|
21.35
|
930,400
|
|
9/28/2021
|
+2.10 / +9.72%
|
22.00
|
23.70
|
21.00
|
23.70
|
22.89
|
20.99
|
1,038,000
|
|
9/27/2021
|
-2.30 / -9.62%
|
23.90
|
24.20
|
21.60
|
21.60
|
22.54
|
19.13
|
858,700
|
|
9/24/2021
|
-0.20 / -0.83%
|
23.50
|
25.00
|
23.40
|
23.90
|
24.09
|
21.17
|
685,900
|
|
9/23/2021
|
-1.70 / -6.59%
|
25.50
|
25.70
|
23.30
|
24.10
|
24.39
|
21.35
|
788,800
|
|
9/22/2021
|
+0.70 / +2.79%
|
25.20
|
27.20
|
24.90
|
25.80
|
26.01
|
22.85
|
707,500
|
|
9/21/2021
|
+2.20 / +9.61%
|
22.90
|
25.10
|
21.00
|
25.10
|
22.69
|
22.23
|
1,659,100
|
|
9/20/2021
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.10
|
22.90
|
23.02
|
20.28
|
1,206,800
|
|
9/17/2021
|
-1.80 / -7.03%
|
25.60
|
26.60
|
23.80
|
23.80
|
24.66
|
21.08
|
1,428,500
|
|
9/16/2021
|
+2.20 / +9.40%
|
23.90
|
25.70
|
23.50
|
25.60
|
24.81
|
22.68
|
1,790,300
|
|
9/15/2021
|
+2.10 / +9.86%
|
21.30
|
23.40
|
21.20
|
23.40
|
22.90
|
20.73
|
1,101,300
|
|
9/14/2021
|
+1.40 / +7.04%
|
19.90
|
21.40
|
19.50
|
21.30
|
20.66
|
18.87
|
1,212,700
|
|
9/13/2021
|
+0.40 / +2.05%
|
19.80
|
20.50
|
19.50
|
19.90
|
19.96
|
17.63
|
1,297,000
|
|
9/10/2021
|
+1.10 / +5.98%
|
18.40
|
20.00
|
18.10
|
19.50
|
19.07
|
17.27
|
1,255,000
|
|
9/9/2021
|
0.00 / 0.00%
|
18.40
|
18.60
|
17.80
|
18.40
|
18.26
|
16.30
|
433,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|