|
Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
9.20
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/23/2022
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
593,500 |
| Split-adjusted Price |
18.96 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.20 / -0.93%
|
22.00
|
22.40
|
21.00
|
21.40
|
21.52
|
18.96
|
593,500
|
|
|
3/22/2022
|
+1.90 / +9.64%
|
19.70
|
21.60
|
19.40
|
21.60
|
20.92
|
19.13
|
1,230,500
|
|
|
3/21/2022
|
-0.20 / -1.01%
|
19.90
|
20.50
|
19.40
|
19.70
|
19.77
|
17.45
|
503,500
|
|
|
3/18/2022
|
+0.20 / +1.02%
|
19.70
|
20.70
|
19.50
|
19.90
|
20.00
|
17.63
|
581,100
|
|
|
3/17/2022
|
-0.80 / -3.90%
|
20.40
|
20.70
|
19.60
|
19.70
|
19.93
|
17.45
|
637,900
|
|
|
3/16/2022
|
-0.70 / -3.30%
|
20.80
|
21.20
|
20.50
|
20.50
|
20.78
|
18.16
|
272,400
|
|
|
3/15/2022
|
+0.20 / +0.95%
|
21.00
|
21.20
|
19.20
|
21.20
|
20.04
|
18.78
|
712,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|