|
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 3/14/2022
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
20.00 |
| Volume |
1,183,400 |
| Split-adjusted Price |
18.60 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.80 / -3.67%
|
21.50
|
21.60
|
20.00
|
21.00
|
20.67
|
18.60
|
1,183,400
|
|
|
3/11/2022
|
-2.40 / -9.92%
|
24.00
|
24.10
|
21.80
|
21.80
|
22.60
|
19.31
|
1,386,900
|
|
|
3/10/2022
|
-0.80 / -3.20%
|
25.00
|
25.80
|
23.80
|
24.20
|
24.29
|
21.44
|
720,400
|
|
|
3/9/2022
|
+1.40 / +5.93%
|
23.60
|
25.40
|
22.60
|
25.00
|
24.00
|
22.14
|
1,336,600
|
|
|
3/8/2022
|
-1.50 / -5.98%
|
26.00
|
26.00
|
23.20
|
23.60
|
24.42
|
20.90
|
1,335,900
|
|
|
3/7/2022
|
+2.20 / +9.61%
|
23.50
|
25.10
|
23.50
|
25.10
|
24.66
|
22.23
|
1,220,500
|
|
|
3/4/2022
|
+0.10 / +0.44%
|
23.50
|
24.60
|
22.60
|
22.90
|
23.64
|
20.28
|
1,500,300
|
|
|
3/3/2022
|
+2.00 / +9.62%
|
21.50
|
22.80
|
21.20
|
22.80
|
22.20
|
20.20
|
1,291,900
|
|
|
3/2/2022
|
+0.70 / +3.48%
|
20.40
|
21.20
|
20.20
|
20.80
|
20.66
|
18.42
|
672,200
|
|
|
3/1/2022
|
+0.60 / +3.08%
|
21.00
|
21.40
|
19.50
|
20.10
|
20.76
|
17.80
|
1,226,700
|
|
|
2/28/2022
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.80
|
19.50
|
19.18
|
17.27
|
1,155,200
|
|
|
2/25/2022
|
+0.70 / +4.09%
|
17.40
|
18.30
|
17.10
|
17.80
|
17.90
|
15.77
|
552,000
|
|
|
2/24/2022
|
-0.30 / -1.72%
|
17.40
|
17.90
|
16.50
|
17.10
|
17.43
|
15.15
|
588,900
|
|
|
2/23/2022
|
+1.30 / +8.07%
|
16.10
|
17.70
|
16.10
|
17.40
|
17.27
|
15.41
|
833,400
|
|
|
2/22/2022
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.02
|
14.26
|
196,000
|
|
|
2/21/2022
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.35
|
14.53
|
228,000
|
|
|
2/18/2022
|
+0.50 / +3.13%
|
16.00
|
16.60
|
15.80
|
16.50
|
16.36
|
14.62
|
322,900
|
|
|
2/17/2022
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.50
|
16.00
|
16.03
|
14.17
|
253,200
|
|
|
2/16/2022
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.60
|
16.10
|
15.85
|
14.26
|
248,900
|
|
|
2/15/2022
|
-0.70 / -4.09%
|
17.10
|
17.30
|
16.20
|
16.40
|
16.66
|
14.53
|
255,100
|
|
|
2/14/2022
|
+1.10 / +6.88%
|
16.30
|
17.60
|
16.00
|
17.10
|
17.07
|
15.15
|
545,800
|
|
|
2/11/2022
|
+1.40 / +9.59%
|
14.50
|
16.00
|
14.30
|
16.00
|
15.61
|
14.17
|
334,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.20
|
14.60
|
14.38
|
12.93
|
188,500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.69
|
12.93
|
88,500
|
|
|
2/8/2022
|
+0.70 / +5.04%
|
13.90
|
14.90
|
13.90
|
14.60
|
14.66
|
12.93
|
198,600
|
|
|
2/7/2022
|
+1.20 / +9.45%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.57
|
12.31
|
123,900
|
|
|
1/28/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.69
|
11.25
|
98,500
|
|
|
1/27/2022
|
-0.20 / -1.56%
|
12.90
|
13.40
|
12.40
|
12.60
|
12.75
|
11.16
|
62,900
|
|
|
1/26/2022
|
+0.20 / +1.59%
|
12.60
|
13.20
|
12.30
|
12.80
|
12.87
|
11.34
|
114,100
|
|
|
1/25/2022
|
-0.90 / -6.67%
|
14.30
|
14.30
|
12.20
|
12.60
|
12.85
|
11.16
|
318,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|