|
Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
3:04:59 PM
|
|
|
|
Closing price on 12/22/2023
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
242,900 |
| Split-adjusted Price |
11.70 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.62
|
11.70
|
242,900
|
|
|
12/21/2023
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
11.50
|
66,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.66
|
11.60
|
234,700
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
11.60
|
71,000
|
|
|
12/18/2023
|
+0.10 / +0.87%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.47
|
11.60
|
70,000
|
|
|
12/15/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.59
|
11.50
|
108,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.63
|
11.60
|
103,100
|
|
|
12/13/2023
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
225,300
|
|
|
12/12/2023
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.72
|
11.80
|
238,200
|
|
|
12/11/2023
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.80
|
11.90
|
12.00
|
11.90
|
213,000
|
|
|
12/8/2023
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.19
|
12.00
|
617,700
|
|
|
12/7/2023
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.36
|
11.70
|
456,000
|
|
|
12/6/2023
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
11.10
|
203,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.98
|
10.90
|
123,200
|
|
|
12/4/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.91
|
10.90
|
165,800
|
|
|
12/1/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.74
|
10.80
|
98,400
|
|
|
11/30/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.87
|
11.00
|
65,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
57,200
|
|
|
11/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
49,700
|
|
|
11/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.75
|
10.80
|
34,500
|
|
|
11/24/2023
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
230,800
|
|
|
11/23/2023
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
11.00
|
151,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.05
|
11.10
|
231,600
|
|
|
11/21/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
124,000
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.96
|
11.20
|
106,600
|
|
|
11/17/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.80
|
11.20
|
11.20
|
11.20
|
252,200
|
|
|
11/16/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
64,700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.22
|
11.10
|
251,200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.03
|
11.10
|
66,400
|
|
|
11/13/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.10
|
11.03
|
11.10
|
139,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|