|
Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
11.80
-0.20/-1.67%
3:04:59 PM
|
|
|
|
Closing price on 2/26/2024
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
187,900 |
| Split-adjusted Price |
12.80 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.70
|
12.80
|
187,900
|
|
|
2/23/2024
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.71
|
12.80
|
331,000
|
|
|
2/22/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
59,900
|
|
|
2/21/2024
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.71
|
12.80
|
68,200
|
|
|
2/20/2024
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.50
|
12.90
|
12.73
|
12.90
|
87,000
|
|
|
2/19/2024
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.94
|
13.00
|
237,400
|
|
|
2/16/2024
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.78
|
12.90
|
139,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.66
|
12.70
|
73,400
|
|
|
2/7/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.60
|
12.70
|
68,700
|
|
|
2/6/2024
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.68
|
12.60
|
44,600
|
|
|
2/5/2024
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
12.70
|
158,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.44
|
12.50
|
168,700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.41
|
12.50
|
39,800
|
|
|
1/31/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.45
|
12.50
|
101,300
|
|
|
1/30/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.44
|
12.50
|
53,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.40
|
12.60
|
12.51
|
12.60
|
91,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.43
|
12.60
|
96,400
|
|
|
1/25/2024
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
126,500
|
|
|
1/24/2024
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.37
|
12.40
|
97,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.58
|
12.60
|
63,900
|
|
|
1/22/2024
|
+0.10 / +0.80%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
337,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.45
|
12.50
|
122,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.46
|
12.50
|
44,700
|
|
|
1/17/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.48
|
12.50
|
109,400
|
|
|
1/16/2024
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
12.60
|
203,800
|
|
|
1/15/2024
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
102,600
|
|
|
1/12/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.41
|
12.50
|
142,400
|
|
|
1/11/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
134,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
96,800
|
|
|
1/9/2024
|
-0.20 / -1.57%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.63
|
12.50
|
160,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|