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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.56
 346,600 12.80 13.81 12.55 100 0 0.0
29/04/2022
12.63
 231,034 12.46 12.97 12.46 200 100 0.0
28/04/2022
12.46
 230,882 12.21 12.97 12.21 0 0 0
27/04/2022
12.38
 239,011 11.79 12.63 11.62 900 0 0.0
26/04/2022
12.12
 287,210 11.37 12.21 10.52 0 0 0
25/04/2022
11.45
 517,259 12.80 13.30 11.45 0 0 0
22/04/2022
12.71
 312,341 12.71 13.81 12.46 0 300 -0.0
21/04/2022
12.71
 362,521 13.72 13.72 12.63 500 0 0.0
20/04/2022
13.89
 272,871 14.06 14.65 13.89 900 100 0.0
19/04/2022
14.06
 283,523 14.48 15.24 14.06 0 0 0
18/04/2022
14.48
 531,600 15.24 15.49 14.31 10,200 0 0.2
15/04/2022
15.32
 218,100 15.91 16.75 15.16 0 0 0
14/04/2022
16.00
 296,927 16.67 17.09 15.83 400 0 0.0
13/04/2022
16.33
 403,952 15.16 16.42 14.31 11,800 0 0.2
12/04/2022
15.74
 741,996 17.43 17.43 15.74 200 0 0.0
08/04/2022
17.43
 308,797 17.85 18.52 17.43 100 0 0.0
07/04/2022
17.85
 681,700 18.78 19.70 17.68 4,300 0 0.1
06/04/2022
18.69
 1,381,062 17.18 18.69 17.18 500 100 0.0
05/04/2022
17.01
 350,437 17.09 17.51 16.92 0 0 0
04/04/2022
17.09
 312,155 17.01 17.51 16.92 100 2,500 -0.0
01/04/2022
16.92
 381,917 16.67 17.09 16.50 0 0 0
31/03/2022
16.67
 440,319 16.84 17.43 16.67 0 0 0
30/03/2022
16.75
 375,459 17.60 17.68 16.59 1,000 6,400 -0.1
29/03/2022
17.60
 619,016 16.92 17.85 16.84 1,000 0 0.0
28/03/2022
17.18
 394,705 17.34 17.93 16.84 100 0 0.0
25/03/2022
17.34
 533,476 17.93 17.93 16.75 0 0 0
24/03/2022
17.93
 420,426 18.19 18.35 17.68 600 100 0.0
23/03/2022
18.02
 593,501 18.52 18.86 17.68 0 0 0
22/03/2022
18.19
 1,230,522 16.59 18.19 16.33 1,200 1,100 0.0
21/03/2022
16.59
 503,755 16.75 17.26 16.33 100 400 -0.0
18/03/2022
16.75
 581,184 16.59 17.43 16.42 0 0 0
17/03/2022
16.59
 638,040 17.18 17.43 16.50 0 20,000 -0.4
16/03/2022
17.26
 272,454 17.51 17.85 17.26 0 0 0
15/03/2022
17.85
 712,800 17.68 17.85 16.17 100 0 0.0
14/03/2022
17.68
 1,183,564 18.10 18.19 16.84 100 200 -0.0
11/03/2022
18.35
 1,387,289 20.21 20.29 18.35 1,100 300 0.0
10/03/2022
20.38
 720,510 21.05 21.72 20.04 0 0 0
09/03/2022
21.05
 1,336,710 19.87 21.39 19.03 0 1,000 -0.0
08/03/2022
19.87
 1,336,106 21.89 21.89 19.53 500 200 0.0
07/03/2022
21.13
 1,220,785 19.79 21.13 19.79 2,600 41,900 -1.0
04/03/2022
19.28
 1,500,509 19.79 20.71 19.03 5,800 2,400 0.1
03/03/2022
19.20
 1,292,005 18.10 19.20 17.85 1,200 100 0.0
02/03/2022
17.51
 672,418 17.18 17.85 17.01 0 100 -0.0
01/03/2022
16.92
 1,226,795 17.68 18.02 16.42 200 1,100 -0.0
28/02/2022
16.42
 1,155,450 14.99 16.42 14.99 0 0 0
25/02/2022
14.99
 552,075 14.65 15.41 14.40 0 100 -0.0
24/02/2022
14.40
 589,016 14.65 15.07 13.89 0 0 0
23/02/2022
14.65
 833,527 13.56 14.90 13.56 0 2,700 -0.0
22/02/2022
13.56
 196,073 13.81 13.81 13.30 0 0 0
21/02/2022
13.81
 228,030 13.98 13.98 13.64 0 0 0
18/02/2022
13.89
 322,946 13.47 13.98 13.30 0 0 0
17/02/2022
13.47
 253,256 13.56 13.98 13.05 0 0 0
16/02/2022
13.56
 248,974 13.81 13.81 13.13 0 300 -0.0
15/02/2022
13.81
 255,156 14.40 14.57 13.64 0 1,500 -0.0
14/02/2022
14.40
 545,972 13.72 14.82 13.47 100 100 0
11/02/2022
13.47
 334,417 12.21 13.47 12.04 0 50 -0.0
10/02/2022
12.29
 188,507 12.38 12.46 11.96 0 0 0
09/02/2022
12.29
 88,622 12.21 12.46 12.21 1,500 0 0.0
08/02/2022
12.29
 198,602 11.70 12.55 11.70 0 1,300 -0.0
07/02/2022
11.70
 124,031 10.69 11.70 10.69 500 0 0.0
28/01/2022
10.69
 98,500 10.61 10.86 10.61 0 0 0
27/01/2022
10.61
 62,964 10.86 11.28 10.44 0 0 0
26/01/2022
10.78
 114,103 10.61 11.11 10.36 1,300 0 0.0
25/01/2022
10.61
 318,400 12.04 12.04 10.27 600 0 0.0
24/01/2022
11.37
 359,010 12.46 12.55 11.37 1,300 6,600 -0.1
21/01/2022
12.55
 141,754 12.71 13.05 12.55 1,300 100 0.0
20/01/2022
12.80
 448,710 13.72 13.72 11.96 600 0 0.0
19/01/2022
13.22
 418,896 14.57 14.82 13.13 100 0 0.0
18/01/2022
14.57
 126,000 14.31 14.57 13.64 0 2,000 -0.0
17/01/2022
14.31
 448,297 14.65 15.32 14.31 0 100 -0.0
14/01/2022
14.65
 459,315 14.06 15.16 14.06 0 0 0
13/01/2022
14.06
 147,327 13.81 14.31 13.56 0 0 0
12/01/2022
13.81
 220,801 14.48 14.90 13.13 700 0 0.0
11/01/2022
14.48
 178,505 14.82 14.90 14.48 0 0 0
10/01/2022
14.65
 235,430 15.32 15.66 14.65 0 0 0
07/01/2022
15.32
 464,248 14.90 15.66 14.73 7,100 0 0.1
06/01/2022
14.65
 220,796 14.73 15.07 14.48 0 0 0
05/01/2022
14.73
 292,032 14.90 15.66 14.73 0 2,000 -0.0
04/01/2022
14.90
 445,981 15.16 15.58 14.40 0 0 0
31/12/2021
15.16
 501,760 15.58 16.75 15.16 0 10,000 -0.2
30/12/2021
15.49
 410,656 14.40 15.49 14.40 0 1,000 -0.0
29/12/2021
14.14
 490,149 12.97 14.14 12.80 0 0 0
28/12/2021
12.88
 235,655 12.97 13.30 12.80 0 100 -0.0
27/12/2021
12.97
 127,630 13.13 13.39 12.88 300 0 0.0
24/12/2021
13.13
 119,027 13.13 13.47 12.88 0 0 0
23/12/2021
12.88
 278,142 13.56 13.56 12.80 0 200 -0.0
22/12/2021
13.56
 289,029 13.89 13.98 13.56 0 13,600 -0.2
21/12/2021
13.72
 264,002 13.72 14.06 13.56 0 0 0
20/12/2021
13.72
 258,556 14.31 14.31 13.72 100 0 0.0
17/12/2021
14.31
 226,500 14.14 14.48 14.14 0 0 0
16/12/2021
14.40
 174,425 14.65 14.73 14.31 0 0 0
15/12/2021
14.48
 343,400 14.14 14.82 13.98 0 0 0
14/12/2021
14.14
 279,865 14.40 14.57 14.06 0 0 0
13/12/2021
14.40
 278,333 15.66 15.66 14.40 0 2,500 -0.0
10/12/2021
14.90
 211,897 14.82 14.99 14.23 0 0 0
09/12/2021
14.82
 312,640 14.57 14.90 14.31 0 0 0
08/12/2021
14.23
 375,736 13.72 14.73 13.72 0 7,800 -0.1
07/12/2021
13.72
 414,704 14.14 14.48 13.22 4,500 65,600 -1.0
06/12/2021
14.14
 611,053 15.74 15.74 14.14 4,300 1,600 0.0
03/12/2021
15.66
 337,427 16.50 16.84 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |