|
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 9/27/2021
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
21.60 |
| Volume |
858,700 |
| Split-adjusted Price |
19.13 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-2.30 / -9.62%
|
23.90
|
24.20
|
21.60
|
21.60
|
22.54
|
19.13
|
858,700
|
|
|
9/24/2021
|
-0.20 / -0.83%
|
23.50
|
25.00
|
23.40
|
23.90
|
24.09
|
21.17
|
685,900
|
|
|
9/23/2021
|
-1.70 / -6.59%
|
25.50
|
25.70
|
23.30
|
24.10
|
24.39
|
21.35
|
788,800
|
|
|
9/22/2021
|
+0.70 / +2.79%
|
25.20
|
27.20
|
24.90
|
25.80
|
26.01
|
22.85
|
707,500
|
|
|
9/21/2021
|
+2.20 / +9.61%
|
22.90
|
25.10
|
21.00
|
25.10
|
22.69
|
22.23
|
1,659,100
|
|
|
9/20/2021
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.10
|
22.90
|
23.02
|
20.28
|
1,206,800
|
|
|
9/17/2021
|
-1.80 / -7.03%
|
25.60
|
26.60
|
23.80
|
23.80
|
24.66
|
21.08
|
1,428,500
|
|
|
9/16/2021
|
+2.20 / +9.40%
|
23.90
|
25.70
|
23.50
|
25.60
|
24.81
|
22.68
|
1,790,300
|
|
|
9/15/2021
|
+2.10 / +9.86%
|
21.30
|
23.40
|
21.20
|
23.40
|
22.90
|
20.73
|
1,101,300
|
|
|
9/14/2021
|
+1.40 / +7.04%
|
19.90
|
21.40
|
19.50
|
21.30
|
20.66
|
18.87
|
1,212,700
|
|
|
9/13/2021
|
+0.40 / +2.05%
|
19.80
|
20.50
|
19.50
|
19.90
|
19.96
|
17.63
|
1,297,000
|
|
|
9/10/2021
|
+1.10 / +5.98%
|
18.40
|
20.00
|
18.10
|
19.50
|
19.07
|
17.27
|
1,255,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
18.40
|
18.60
|
17.80
|
18.40
|
18.26
|
16.30
|
433,400
|
|
|
9/8/2021
|
+0.50 / +2.79%
|
17.90
|
18.80
|
17.30
|
18.40
|
18.08
|
16.30
|
1,038,500
|
|
|
9/7/2021
|
-1.10 / -5.79%
|
19.10
|
19.10
|
17.50
|
17.90
|
18.21
|
15.86
|
1,127,400
|
|
|
9/6/2021
|
+0.40 / +2.15%
|
18.60
|
19.90
|
18.60
|
19.00
|
19.32
|
16.83
|
928,100
|
|
|
9/1/2021
|
+1.50 / +8.77%
|
17.20
|
18.70
|
16.90
|
18.60
|
18.11
|
16.48
|
1,368,800
|
|
|
8/31/2021
|
-0.50 / -2.84%
|
17.70
|
17.80
|
16.90
|
17.10
|
17.22
|
15.15
|
1,238,600
|
|
|
8/30/2021
|
-0.20 / -1.12%
|
17.80
|
18.20
|
17.10
|
17.60
|
17.51
|
15.59
|
983,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|