|
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 8/27/2021
|
|
| Open |
16.50 |
| High |
17.80 |
| Low |
16.50 |
| Volume |
693,700 |
| Split-adjusted Price |
15.77 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.50 / +2.89%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.13
|
15.77
|
693,700
|
|
|
8/26/2021
|
+0.60 / +3.59%
|
17.40
|
18.30
|
16.90
|
17.30
|
17.64
|
15.32
|
1,479,900
|
|
|
8/25/2021
|
+1.50 / +9.87%
|
15.40
|
16.70
|
15.30
|
16.70
|
16.39
|
14.79
|
1,390,200
|
|
|
8/24/2021
|
+0.30 / +2.01%
|
15.00
|
15.60
|
14.80
|
15.20
|
15.15
|
13.46
|
437,700
|
|
|
8/23/2021
|
-0.70 / -4.49%
|
15.50
|
15.60
|
14.50
|
14.90
|
14.96
|
13.20
|
868,400
|
|
|
8/20/2021
|
-1.60 / -9.30%
|
17.10
|
17.20
|
15.50
|
15.60
|
16.09
|
13.82
|
1,833,800
|
|
|
8/19/2021
|
+1.00 / +6.17%
|
16.20
|
17.20
|
15.80
|
17.20
|
16.35
|
15.24
|
663,600
|
|
|
8/18/2021
|
+0.40 / +2.53%
|
15.80
|
16.40
|
15.10
|
16.20
|
16.04
|
14.35
|
670,500
|
|
|
8/17/2021
|
-0.50 / -3.07%
|
16.50
|
17.70
|
15.40
|
15.80
|
16.25
|
14.00
|
971,800
|
|
|
8/16/2021
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.80
|
16.30
|
16.25
|
14.44
|
991,742
|
|
|
8/13/2021
|
+0.20 / +1.36%
|
14.70
|
14.90
|
13.60
|
14.90
|
14.28
|
13.20
|
1,341,000
|
|
|
8/12/2021
|
-1.40 / -8.70%
|
16.10
|
17.00
|
14.50
|
14.70
|
15.58
|
13.02
|
1,161,500
|
|
|
8/11/2021
|
+1.40 / +9.52%
|
15.70
|
16.10
|
15.00
|
16.10
|
16.05
|
14.26
|
1,485,000
|
|
|
8/10/2021
|
+1.30 / +9.70%
|
13.40
|
14.70
|
13.30
|
14.70
|
14.25
|
13.02
|
1,476,500
|
|
|
8/9/2021
|
+0.50 / +3.88%
|
12.90
|
13.80
|
12.70
|
13.40
|
13.30
|
11.87
|
737,000
|
|
|
8/6/2021
|
+0.50 / +4.03%
|
13.50
|
13.60
|
12.60
|
12.90
|
13.30
|
11.43
|
1,349,300
|
|
|
8/5/2021
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.24
|
10.98
|
1,131,600
|
|
|
8/4/2021
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.21
|
10.01
|
256,900
|
|
|
8/3/2021
|
-0.30 / -2.61%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.13
|
9.92
|
511,700
|
|
|
8/2/2021
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.36
|
10.19
|
522,700
|
|
|
7/30/2021
|
+0.80 / +7.21%
|
11.40
|
12.20
|
11.20
|
11.90
|
11.79
|
10.54
|
500,000
|
|
|
7/29/2021
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.90
|
9.83
|
470,100
|
|
|
7/28/2021
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.20
|
8.95
|
199,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.00
|
10.30
|
10.22
|
9.12
|
380,900
|
|
|
7/26/2021
|
-0.60 / -5.50%
|
10.90
|
10.90
|
9.90
|
10.30
|
10.15
|
9.12
|
596,600
|
|
|
7/23/2021
|
-0.70 / -6.03%
|
11.60
|
11.60
|
10.90
|
10.90
|
11.08
|
9.66
|
412,800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.00
|
11.60
|
11.33
|
10.28
|
439,200
|
|
|
7/21/2021
|
-0.70 / -5.69%
|
13.00
|
13.50
|
11.30
|
11.60
|
11.78
|
10.28
|
921,200
|
|
|
7/20/2021
|
-0.20 / -1.60%
|
12.10
|
12.60
|
11.50
|
12.30
|
12.06
|
10.90
|
678,300
|
|
|
7/19/2021
|
-0.80 / -6.02%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.51
|
11.07
|
316,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|