|
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 11/11/2021
|
|
| Open |
22.60 |
| High |
24.70 |
| Low |
22.50 |
| Volume |
1,440,300 |
| Split-adjusted Price |
21.52 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
+1.80 / +8.00%
|
22.60
|
24.70
|
22.50
|
24.30
|
23.67
|
21.52
|
1,440,300
|
|
|
11/10/2021
|
+0.40 / +1.81%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.12
|
19.93
|
374,800
|
|
|
11/9/2021
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.90
|
22.10
|
22.10
|
19.58
|
292,400
|
|
|
11/8/2021
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.40
|
22.20
|
21.93
|
19.66
|
512,900
|
|
|
11/5/2021
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.70
|
22.00
|
21.88
|
19.49
|
259,300
|
|
|
11/4/2021
|
+1.10 / +5.24%
|
21.00
|
22.40
|
21.00
|
22.10
|
21.93
|
19.58
|
332,600
|
|
|
11/3/2021
|
-1.40 / -6.25%
|
22.40
|
22.60
|
21.00
|
21.00
|
21.69
|
18.60
|
873,600
|
|
|
11/2/2021
|
-0.60 / -2.61%
|
22.90
|
23.00
|
22.00
|
22.40
|
22.32
|
19.84
|
920,300
|
|
|
11/1/2021
|
-0.40 / -1.71%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.20
|
20.37
|
455,900
|
|
|
10/29/2021
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.30
|
23.40
|
23.57
|
20.73
|
426,700
|
|
|
10/28/2021
|
-0.30 / -1.27%
|
23.50
|
23.70
|
23.20
|
23.40
|
23.46
|
20.73
|
375,700
|
|
|
10/27/2021
|
-0.10 / -0.42%
|
23.20
|
24.00
|
23.10
|
23.70
|
23.54
|
20.99
|
564,300
|
|
|
10/26/2021
|
-0.20 / -0.83%
|
24.00
|
24.60
|
23.00
|
23.80
|
23.52
|
21.08
|
421,400
|
|
|
10/25/2021
|
-0.80 / -3.23%
|
24.80
|
25.90
|
23.80
|
24.00
|
24.88
|
21.26
|
503,600
|
|
|
10/22/2021
|
+2.20 / +9.73%
|
22.60
|
24.80
|
21.40
|
24.80
|
23.41
|
21.97
|
1,082,300
|
|
|
10/21/2021
|
-0.90 / -3.83%
|
23.50
|
23.50
|
22.10
|
22.60
|
22.57
|
20.02
|
895,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|