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

8.60
-0.10
(-1.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-19) 		0 0% 1,235,900 -4,200 0
8.60
9
8.70
2 tháng
(2026-04-20) 		-1.30 -13% 2,665,200 -4,200 0
8.60
10
8.70
3 tháng
(2026-03-20) 		-2.90 -25% 7,974,600 -4,300 -0.0
8.60
11.70
8.70
6 tháng
(2025-12-22) 		0 0% 17,085,400 -8,000 -0.0
8.60
11.70
8.70
12 tháng
(2025-06-23) 		-0.71 -7.54% 26,363,200 -117,000 -1.1
8.30
11.70
8.70
24 tháng
(2024-06-28) 		-2.90 -24.97% 48,069,861 -639,379 -7.2
8.30
11.98
8.70
36 tháng
(2023-07-04) 		-2.28 -20.78% 96,753,740 -300,829 -2.9
8.04
12.86
8.70
60 tháng
(2021-07-14) 		-2.50 -22.31% 298,932,776 -845,288 -12.6
4.36
23.91
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
7.33
 71,902 7.68 7.68 7.24 500 0 0.0
02/11/2022
7.42
 85,501 7.59 7.77 7.33 0 0 0
01/11/2022
7.59
 106,001 7.77 7.94 7.42 0 0 0
31/10/2022
7.77
 78,852 7.85 7.94 7.42 100 0 0.0
28/10/2022
7.68
 119,875 7.68 8.20 7.68 0 0 0
27/10/2022
7.85
 157,700 7.24 7.94 7.07 0 0 0
26/10/2022
7.59
 71,404 7.94 7.94 7.33 0 0 0
25/10/2022
7.68
 322,500 7.85 8.64 7.24 10,200 0 0.1
24/10/2022
8.03
 348,001 8.90 8.90 8.03 0 0 0
21/10/2022
8.90
 195,380 9.95 9.95 8.90 0 0 0
20/10/2022
9.77
 404,068 9.08 9.95 9.08 0 0 0
19/10/2022
9.08
 81,592 9.25 9.34 9.08 0 0 0
18/10/2022
9.25
 144,322 9.25 9.43 9.08 0 0 0
17/10/2022
9.08
 106,909 8.99 9.08 8.73 0 9 -0.0
14/10/2022
8.99
 95,900 8.99 9.25 8.90 0 0 0
13/10/2022
8.90
 74,750 8.90 9.08 8.73 0 0 0
12/10/2022
8.73
 235,200 8.73 9.08 7.85 0 0 0
11/10/2022
8.73
 215,301 9.69 9.95 8.73 0 0 0
10/10/2022
9.69
 110,212 9.16 9.69 8.64 0 0 0
07/10/2022
9.60
 370,916 10.56 10.65 9.60 500 0 0.0
06/10/2022
10.65
 90,515 11.26 11.35 10.65 0 0 0
05/10/2022
11.17
 121,730 10.56 11.17 10.56 0 0 0
04/10/2022
10.82
 96,600 11.52 11.52 10.47 900 0 0.0
03/10/2022
10.82
 173,000 11.61 11.69 10.82 0 0 0
30/09/2022
11.61
 285,404 12.22 12.22 11.00 600 0 0.0
29/09/2022
12.22
 44,800 12.57 12.83 12.22 0 0 0
28/09/2022
12.57
 89,200 12.83 12.83 12.31 0 0 0
27/09/2022
12.48
 71,284 13.18 13.18 12.39 9,000 2,000 0.1
26/09/2022
12.48
 178,099 13.00 13.00 12.22 500 0 0.0
23/09/2022
13.18
 92,845 13.53 13.61 13.18 0 0 0
22/09/2022
13.44
 116,460 13.44 13.44 13.09 100 0 0.0
21/09/2022
13.44
 100,297 13.18 13.44 13.00 0 0 0
20/09/2022
13.18
 134,551 13.27 13.35 13.00 0 51 -0.0
19/09/2022
13.27
 300,222 13.96 13.96 12.83 600 24 0.0
16/09/2022
13.70
 186,743 14.23 14.49 13.70 0 0 0
15/09/2022
14.40
 142,745 14.49 14.66 14.14 600 1,900 -0.0
14/09/2022
14.31
 249,162 14.31 14.49 13.96 0 0 0
13/09/2022
14.49
 131,938 14.66 14.75 14.40 0 29 -0.0
12/09/2022
14.66
 172,538 14.31 14.84 14.31 0 0 0
09/09/2022
14.31
 213,201 14.31 14.57 14.05 0 0 0
08/09/2022
14.31
 363,726 14.75 15.10 14.31 0 0 0
07/09/2022
14.75
 465,400 15.71 15.71 14.40 0 0 0
06/09/2022
15.71
 553,855 15.97 16.15 15.62 0 0 0
05/09/2022
15.62
 467,100 15.53 15.97 15.36 400 100 0.0
31/08/2022
15.27
 166,600 15.27 15.45 15.01 0 0 0
30/08/2022
15.27
 470,555 15.36 15.80 15.10 0 0 0
29/08/2022
15.01
 374,950 14.92 15.36 14.31 0 0 0
26/08/2022
15.10
 511,244 15.45 16.15 15.10 0 30,000 -0.5
25/08/2022
15.45
 362,272 15.45 15.62 15.10 0 0 0
24/08/2022
15.45
 149,900 15.45 15.80 15.19 0 0 0
23/08/2022
15.36
 379,606 14.84 15.80 14.75 0 0 0
22/08/2022
15.01
 172,300 14.84 15.01 14.66 0 0 0
19/08/2022
14.84
 190,100 14.84 15.27 14.75 0 0 0
18/08/2022
14.84
 280,794 15.10 15.45 14.66 3,000 0 0.1
17/08/2022
15.01
 254,388 15.53 15.53 14.92 0 0 0
16/08/2022
15.53
 201,300 15.53 15.71 15.27 500 100 0.0
15/08/2022
15.71
 614,113 14.92 16.15 14.92 0 0 0
12/08/2022
14.92
 242,334 14.57 15.01 14.49 4,500 0 0.1
11/08/2022
14.75
 401,894 15.19 15.27 14.66 2,000 20 0.0
10/08/2022
15.10
 344,284 15.27 15.45 15.01 20,000 0 0.3
09/08/2022
15.27
 734,805 14.49 15.36 14.49 0 500 -0.0
08/08/2022
14.31
 330,122 14.05 14.40 14.05 0 0 0
05/08/2022
14.14
 242,800 14.40 14.40 14.14 0 400 -0.0
04/08/2022
14.40
 259,930 14.49 14.84 14.23 0 0 0
03/08/2022
14.40
 180,310 14.31 14.57 13.96 0 0 0
02/08/2022
14.49
 341,219 14.57 15.01 14.14 0 0 0
01/08/2022
14.49
 289,703 14.14 14.49 13.79 0 100 -0.0
29/07/2022
14.14
 140,359 14.23 14.31 13.96 200 0 0.0
28/07/2022
14.23
 342,900 14.14 14.66 14.14 0 0 0
27/07/2022
14.14
 224,500 13.44 14.14 13.44 0 100 -0.0
26/07/2022
13.70
 184,042 14.05 14.05 13.70 0 0 0
25/07/2022
14.05
 190,820 14.05 14.40 13.70 0 0 0
22/07/2022
14.23
 218,800 14.23 14.40 13.96 0 0 0
21/07/2022
14.23
 181,635 14.14 14.57 14.05 0 0 0
20/07/2022
14.05
 455,204 14.40 14.84 13.96 0 600 -0.0
19/07/2022
14.31
 415,100 14.31 14.31 13.70 0 0 0
18/07/2022
14.31
 167,600 14.66 14.92 14.23 2,000 700 0.0
15/07/2022
14.49
 381,917 14.84 15.27 14.14 0 300 -0.0
14/07/2022
14.84
 850,854 13.53 14.84 13.44 0 0 0
13/07/2022
13.53
 218,307 13.27 14.14 12.65 0 0 0
12/07/2022
13.88
 343,800 13.70 14.23 13.70 0 0 0
11/07/2022
13.70
 438,318 13.09 13.70 13.09 0 0 0
08/07/2022
13.09
 207,916 12.74 13.18 12.74 0 4,616 -0.1
07/07/2022
12.74
 79,431 12.65 12.92 12.48 0 1,000 -0.0
06/07/2022
12.57
 232,600 12.31 13.09 12.22 0 3,800 -0.1
05/07/2022
12.31
 137,600 12.92 13.09 12.31 0 3,800 -0.1
04/07/2022
12.74
 107,200 11.78 13.35 11.78 0 0 0
01/07/2022
13.09
 138,400 12.92 13.18 12.57 0 0 0
30/06/2022
13.18
 253,400 13.18 14.40 13.00 0 0 0
29/06/2022
13.18
 176,810 13.18 13.27 12.57 0 0 0
28/06/2022
13.18
 179,050 13.09 13.27 12.74 0 0 0
27/06/2022
13.09
 218,300 12.74 13.27 12.65 0 0 0
24/06/2022
12.74
 124,000 13.35 13.61 12.74 0 0 0
23/06/2022
13.27
 150,240 12.74 13.27 12.31 0 0 0
22/06/2022
12.83
 244,200 11.87 12.83 11.87 0 0 0
21/06/2022
11.87
 160,700 12.22 13.00 11.78 200 0 0.0
20/06/2022
12.31
 197,918 13.09 13.53 12.22 0 0 0
17/06/2022
13.18
 290,481 12.65 13.18 12.31 0 0 0
16/06/2022
13.35
 214,500 13.09 13.88 11.96 200 0 0.0
15/06/2022
13.00
 542,901 14.31 14.40 13.00 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |