|
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 7/1/2021
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
1,005,709 |
| Split-adjusted Price |
12.19 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
-0.80 / -5.26%
|
15.10
|
15.10
|
14.00
|
14.40
|
14.49
|
12.19
|
1,005,709
|
|
|
6/30/2021
|
0.00 / 0.00%
|
15.20
|
16.60
|
14.00
|
15.20
|
15.54
|
12.87
|
1,489,800
|
|
|
6/29/2021
|
+1.30 / +9.35%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.07
|
12.87
|
1,152,600
|
|
|
6/28/2021
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.70
|
13.90
|
13.67
|
11.77
|
905,500
|
|
|
6/25/2021
|
+1.00 / +8.55%
|
11.70
|
12.80
|
11.70
|
12.70
|
12.43
|
10.75
|
878,900
|
|
|
6/24/2021
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.30
|
11.70
|
11.67
|
9.90
|
387,500
|
|
|
6/23/2021
|
+0.30 / +2.63%
|
11.30
|
12.20
|
11.00
|
11.70
|
11.38
|
9.90
|
732,100
|
|
|
6/22/2021
|
+0.40 / +3.64%
|
11.30
|
12.10
|
11.10
|
11.40
|
11.68
|
9.65
|
933,600
|
|
|
6/21/2021
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.93
|
9.31
|
918,800
|
|
|
6/18/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.78
|
8.46
|
790,600
|
|
|
6/17/2021
|
+0.10 / +1.11%
|
9.00
|
9.40
|
8.90
|
9.10
|
9.17
|
7.70
|
437,700
|
|
|
6/16/2021
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.00
|
8.97
|
7.62
|
303,400
|
|
|
6/15/2021
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.93
|
7.62
|
356,600
|
|
|
6/14/2021
|
+0.20 / +2.22%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.08
|
7.79
|
402,600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.95
|
7.62
|
480,100
|
|
|
6/10/2021
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.04
|
7.62
|
371,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
8.80
|
9.40
|
9.55
|
7.96
|
487,400
|
|
|
6/8/2021
|
+0.80 / +9.30%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.38
|
7.96
|
1,396,500
|
|
|
6/7/2021
|
+0.70 / +8.86%
|
8.20
|
8.60
|
7.80
|
8.60
|
8.54
|
7.28
|
1,177,900
|
|
|
6/4/2021
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.77
|
6.69
|
249,900
|
|
|
6/3/2021
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
6.52
|
180,700
|
|
|
6/2/2021
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.33
|
6.35
|
141,200
|
|
|
6/1/2021
|
+0.10 / +1.39%
|
7.90
|
7.90
|
7.20
|
7.30
|
7.27
|
6.18
|
91,600
|
|
|
5/31/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.15
|
6.09
|
198,500
|
|
|
5/28/2021
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.98
|
6.09
|
124,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.88
|
5.84
|
38,500
|
|
|
5/26/2021
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.97
|
5.84
|
31,700
|
|
|
5/25/2021
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.99
|
5.93
|
39,200
|
|
|
5/24/2021
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
6.01
|
60,100
|
|
|
5/21/2021
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.78
|
5.84
|
39,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|