Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	9.40	49,400	9	9.40	8.90	0	0	0
28/04/2026	8.90	54,000	9.20	9.20	8.90	0	0	0
27/04/2026	9.20	76,400	9.80	9.80	9	0	0	0
24/04/2026	9.20	76,400	9.80	9.80	9	0	0	0
23/04/2026	9.20	141,600	9.40	9.60	9	0	0	0
22/04/2026	9.60	96,400	9.70	9.90	9.50	0	0	0
21/04/2026	9.80	74,100	10.10	10.10	9.70	0	0	0
20/04/2026	10	67,200	10	10.10	9.80	0	0	0
17/04/2026	10	52,500	10	10.10	9.90	0	0	0
16/04/2026	10.10	87,900	10.20	10.20	9.90	0	0	0
15/04/2026	10.20	63,800	10.20	10.30	10	0	0	0
14/04/2026	10.20	83,900	10.40	10.40	10.10	0	0	0
13/04/2026	10.40	96,900	10.20	10.50	10.20	0	0	0
10/04/2026	10.20	102,200	10.10	10.20	9.90	0	0	0
09/04/2026	10.10	57,300	10.10	10.10	9.90	0	0	0
08/04/2026	10	251,000	10.10	10.40	9.80	0	0	0
07/04/2026	10.10	189,900	10.60	10.60	9.80	0	0	0
06/04/2026	10.40	85,100	10.80	10.90	10.40	0	0	0
03/04/2026	10.80	186,200	11	11.10	10.40	0	100	-0.0
02/04/2026	10.70	212,100	10.80	11	10.60	0	0	0
01/04/2026	10.80	416,300	11.30	11.40	10.80	0	0	0
31/03/2026	11.40	156,100	11.40	11.60	11.20	0	0	0
30/03/2026	11.40	299,500	11.30	11.60	11	0	0	0
27/03/2026	11.20	317,800	11	11.30	10.80	0	0	0
26/03/2026	11	223,800	12	12.30	10.90	0	0	0
25/03/2026	11.30	389,100	10.80	11.50	10.60	0	0	0
24/03/2026	10.80	485,500	11.70	11.70	10.70	0	0	0
23/03/2026	11.70	571,700	11.80	12.40	11.20	0	0	0
20/03/2026	11.60	980,800	10.80	11.60	10.60	0	0	0
19/03/2026	10.60	254,900	10.70	10.90	10.50	0	0	0
18/03/2026	10.70	155,400	10.30	10.90	10.20	0	0	0
17/03/2026	10.20	424,100	11.10	11.10	10.20	0	0	0
16/03/2026	10.90	168,500	11.50	11.50	10.50	0	0	0
13/03/2026	11	578,500	11.70	11.90	10.90	0	100	-0.0
12/03/2026	11.30	477,200	10.30	11.30	10.30	0	0	0
11/03/2026	10.30	519,900	10.40	10.60	9.90	0	0	0
10/03/2026	10.40	389,900	10.70	11.10	10.10	0	0	0
09/03/2026	10.70	899,900	11.30	12.10	10.70	0	0	0
06/03/2026	11	365,700	10.60	11.50	10.60	0	1,000	-0.0
05/03/2026	10.50	714,500	11.80	12.40	10.50	0	100	-0.0
04/03/2026	11.40	868,800	10.60	11.40	10.60	0	500	-0.0
03/03/2026	10.40	850,200	9.70	10.40	9.50	0	500	-0.0
02/03/2026	9.50	389,300	8.80	9.50	8.80	0	500	-0.0
27/02/2026	8.90	47,400	8.80	8.90	8.70	0	0	0
26/02/2026	8.90	44,000	8.90	8.90	8.80	0	0	0
25/02/2026	8.90	41,100	8.80	8.90	8.80	0	0	0
24/02/2026	8.80	10,900	8.90	8.90	8.70	0	0	0
23/02/2026	8.90	37,000	8.80	8.90	8.70	0	0	0
13/02/2026	8.70	25,300	8.70	8.80	8.60	0	0	0
12/02/2026	8.80	8,300	8.90	8.90	8.70	0	0	0
11/02/2026	8.70	21,200	8.70	8.80	8.70	0	0	0
10/02/2026	8.70	45,500	8.80	8.80	8.60	0	0	0
09/02/2026	8.80	5,300	8.70	8.80	8.70	0	0	0
06/02/2026	8.60	62,300	8.90	8.90	8.60	0	0	0
05/02/2026	8.90	33,500	9	9	8.80	0	0	0
04/02/2026	8.90	31,600	8.80	9	8.80	0	500	-0.0
03/02/2026	8.80	43,000	8.80	8.90	8.80	0	0	0
02/02/2026	8.80	38,800	9	9.10	8.80	0	0	0
30/01/2026	9	29,800	8.90	9	8.80	0	0	0
29/01/2026	8.90	49,800	8.90	9	8.70	0	0	0
28/01/2026	8.90	39,100	8.80	9	8.70	0	0	0
27/01/2026	8.80	23,400	8.70	8.90	8.60	0	0	0
26/01/2026	8.70	121,900	8.90	8.90	8.70	0	0	0
23/01/2026	9	48,800	9	9.10	8.80	0	0	0
22/01/2026	9.10	42,600	9.10	9.10	9	0	0	0
21/01/2026	9.10	109,800	9	9.10	8.90	0	500	-0.0
20/01/2026	9.20	121,500	9.40	9.40	9.10	0	0	0
19/01/2026	9.40	116,500	9.50	9.70	9.30	0	0	0
16/01/2026	9.50	246,700	9.20	9.70	9.10	0	0	0
15/01/2026	9.20	203,100	8.90	9.30	8.90	0	0	0
14/01/2026	8.90	35,700	8.90	8.90	8.80	0	0	0
13/01/2026	8.90	11,200	8.80	8.90	8.70	0	0	0
12/01/2026	8.90	39,000	8.90	8.90	8.70	0	0	0
09/01/2026	8.80	45,300	8.70	8.80	8.70	0	0	0
08/01/2026	8.80	40,400	8.90	9	8.80	0	0	0
07/01/2026	8.90	20,400	8.80	8.90	8.70	0	0	0
06/01/2026	8.80	44,400	8.80	8.80	8.60	0	0	0
05/01/2026	8.80	41,300	9.40	9.40	8.70	0	0	0
31/12/2025	8.60	21,300	8.70	8.70	8.60	0	0	0
30/12/2025	8.60	8,900	8.70	8.70	8.60	0	0	0
29/12/2025	8.70	8,900	8.70	8.70	8.60	0	0	0
26/12/2025	8.70	24,200	8.70	8.70	8.60	0	0	0
25/12/2025	8.70	8,400	8.70	8.70	8.60	0	0	0
24/12/2025	8.60	15,600	8.70	8.80	8.50	0	0	0
23/12/2025	8.80	19,900	8.70	8.80	8.70	0	0	0
22/12/2025	8.70	20,900	8.70	8.70	8.50	0	0	0
19/12/2025	8.70	26,400	8.60	8.70	8.60	0	0	0
18/12/2025	8.60	26,800	8.50	8.70	8.50	0	0	0
17/12/2025	8.70	7,000	8.60	8.70	8.60	0	0	0
16/12/2025	8.60	42,800	8.50	8.60	8.40	0	0	0
15/12/2025	8.60	37,300	8.60	8.60	8.50	0	0	0
12/12/2025	8.60	20,800	8.60	8.70	8.60	0	0	0
11/12/2025	8.60	28,600	8.60	8.70	8.50	0	0	0
10/12/2025	8.60	30,300	8.60	8.60	8.40	0	0	0
09/12/2025	8.60	15,000	8.60	8.60	8.50	0	0	0
08/12/2025	8.60	6,600	8.60	8.60	8.50	0	0	0
05/12/2025	8.60	14,500	8.60	8.70	8.60	0	0	0
04/12/2025	8.70	16,000	8.60	8.70	8.60	0	0	0
03/12/2025	8.70	27,300	8.60	8.70	8.60	0	0	0
02/12/2025	8.70	15,200	8.60	8.70	8.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-2.50	-21.93%	2,926,800	-100	-0.0	8.90 11.40 9.40
2 tháng (2026-03-02)	-0.60	-6.32%	12,952,300	-2,800	-0.0	8.90 11.70 9.40
3 tháng (2026-01-29)	0	0%	13,527,100	-3,300	-0.0	8.60 11.70 9.40
6 tháng (2025-10-31)	0.40	4.71%	16,334,300	-5,900	-0.1	8.50 11.70 9.40
12 tháng (2025-05-05)	-0.51	-5.42%	25,858,700	-132,000	-1.3	8.30 11.70 9.40
24 tháng (2024-05-09)	-2.62	-22.73%	54,512,332	-527,279	-5.9	8.30 12.50 9.40
36 tháng (2023-05-15)	-1.31	-12.84%	105,638,154	-233,952	-2.1	8.04 12.86 9.40
60 tháng (2021-05-25)	3.27	58.03%	316,891,241	-635,118	-11.8	4.36 23.91 9.40

Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

THỐNG KÊ GIAO DỊCH