|
Vinacomin - Nui Beo Coal Joint Stock Company (NBC : HNX)
Basic Materials : Coal
|
11.00
+0.10/+0.92%
11:15:00 AM
|
|
|
|
Closing price on 8/16/2022
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
201,300 |
| Split-adjusted Price |
16.34 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.66
|
16.34
|
201,300
|
|
|
8/15/2022
|
+0.90 / +5.26%
|
17.10
|
18.50
|
17.10
|
18.00
|
17.93
|
16.53
|
614,100
|
|
|
8/12/2022
|
+0.20 / +1.18%
|
16.70
|
17.20
|
16.60
|
17.10
|
16.87
|
15.70
|
242,300
|
|
|
8/11/2022
|
-0.40 / -2.31%
|
17.40
|
17.50
|
16.80
|
16.90
|
17.14
|
15.52
|
401,800
|
|
|
8/10/2022
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.34
|
15.88
|
344,200
|
|
|
8/9/2022
|
+1.10 / +6.71%
|
16.60
|
17.60
|
16.60
|
17.50
|
17.26
|
16.07
|
734,800
|
|
|
8/8/2022
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.26
|
15.06
|
330,100
|
|
|
8/5/2022
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.32
|
14.87
|
242,800
|
|
|
8/4/2022
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.30
|
16.50
|
16.72
|
15.15
|
259,900
|
|
|
8/3/2022
|
-0.10 / -0.60%
|
16.40
|
16.70
|
16.00
|
16.50
|
16.38
|
15.15
|
180,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.20
|
16.60
|
16.82
|
15.24
|
341,200
|
|
|
8/1/2022
|
+0.40 / +2.47%
|
16.20
|
16.60
|
15.80
|
16.60
|
16.10
|
15.24
|
289,700
|
|
|
7/29/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.16
|
14.87
|
140,300
|
|
|
7/28/2022
|
+0.10 / +0.62%
|
16.20
|
16.80
|
16.20
|
16.30
|
16.49
|
14.97
|
342,900
|
|
|
7/27/2022
|
+0.50 / +3.18%
|
15.40
|
16.20
|
15.40
|
16.20
|
15.85
|
14.87
|
224,500
|
|
|
7/26/2022
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.85
|
14.42
|
184,000
|
|
|
7/25/2022
|
-0.20 / -1.23%
|
16.10
|
16.50
|
15.70
|
16.10
|
16.23
|
14.78
|
190,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.25
|
14.97
|
218,800
|
|
|
7/21/2022
|
+0.20 / +1.24%
|
16.20
|
16.70
|
16.10
|
16.30
|
16.43
|
14.97
|
181,500
|
|
|
7/20/2022
|
-0.30 / -1.83%
|
16.50
|
17.00
|
16.00
|
16.10
|
16.44
|
14.78
|
455,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.05
|
15.06
|
415,100
|
|
|
7/18/2022
|
-0.20 / -1.20%
|
16.80
|
17.10
|
16.30
|
16.40
|
16.56
|
15.06
|
167,600
|
|
|
7/15/2022
|
-0.40 / -2.35%
|
17.00
|
17.50
|
16.20
|
16.60
|
16.80
|
15.24
|
381,800
|
|
|
7/14/2022
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.40
|
17.00
|
16.52
|
15.61
|
850,800
|
|
|
7/13/2022
|
-0.40 / -2.52%
|
15.20
|
16.20
|
14.50
|
15.50
|
15.83
|
14.23
|
218,300
|
|
|
7/12/2022
|
+0.20 / +1.27%
|
15.70
|
16.30
|
15.70
|
15.90
|
15.98
|
14.60
|
343,800
|
|
|
7/11/2022
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.51
|
14.42
|
438,200
|
|
|
7/8/2022
|
+0.40 / +2.74%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.90
|
13.77
|
207,900
|
|
|
7/7/2022
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.53
|
13.41
|
79,400
|
|
|
7/6/2022
|
+0.30 / +2.13%
|
14.10
|
15.00
|
14.00
|
14.40
|
14.70
|
13.22
|
232,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|