|
Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
9.20
+0.10/+1.10%
3:05:00 PM
|
|
|
|
Closing price on 4/15/2022
|
|
| Open |
18.90 |
| High |
19.90 |
| Low |
18.00 |
| Volume |
218,100 |
| Split-adjusted Price |
16.12 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-0.80 / -4.21%
|
18.90
|
19.90
|
18.00
|
18.20
|
19.04
|
16.12
|
218,100
|
|
|
4/14/2022
|
-0.40 / -2.06%
|
19.80
|
20.30
|
18.80
|
19.00
|
19.74
|
16.83
|
296,900
|
|
|
4/13/2022
|
+0.70 / +3.74%
|
18.00
|
19.50
|
17.00
|
19.40
|
18.24
|
17.18
|
403,900
|
|
|
4/12/2022
|
-2.00 / -9.66%
|
20.70
|
20.70
|
18.70
|
18.70
|
19.56
|
16.56
|
741,900
|
|
|
4/8/2022
|
-0.50 / -2.36%
|
21.20
|
22.00
|
20.70
|
20.70
|
21.06
|
18.34
|
308,600
|
|
|
4/7/2022
|
-1.00 / -4.50%
|
22.30
|
23.40
|
21.00
|
21.20
|
22.21
|
18.78
|
681,700
|
|
|
4/6/2022
|
+2.00 / +9.90%
|
20.40
|
22.20
|
20.40
|
22.20
|
21.64
|
19.66
|
1,380,800
|
|
|
4/5/2022
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.10
|
20.20
|
20.36
|
17.89
|
350,200
|
|
|
4/4/2022
|
+0.20 / +1.00%
|
20.20
|
20.80
|
20.10
|
20.30
|
20.36
|
17.98
|
312,100
|
|
|
4/1/2022
|
+0.30 / +1.52%
|
19.80
|
20.30
|
19.60
|
20.10
|
19.99
|
17.80
|
381,900
|
|
|
3/31/2022
|
-0.10 / -0.50%
|
20.00
|
20.70
|
19.80
|
19.80
|
20.11
|
17.54
|
440,200
|
|
|
3/30/2022
|
-1.00 / -4.78%
|
20.90
|
21.00
|
19.70
|
19.90
|
20.27
|
17.63
|
375,400
|
|
|
3/29/2022
|
+0.50 / +2.45%
|
20.10
|
21.20
|
20.00
|
20.90
|
20.68
|
18.51
|
618,900
|
|
|
3/28/2022
|
-0.20 / -0.97%
|
20.60
|
21.30
|
20.00
|
20.40
|
20.53
|
18.07
|
394,700
|
|
|
3/25/2022
|
-0.70 / -3.29%
|
21.30
|
21.30
|
19.90
|
20.60
|
20.63
|
18.25
|
533,400
|
|
|
3/24/2022
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.00
|
21.30
|
21.35
|
18.87
|
420,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|