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

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
9.20
 609,504 8.56 9.36 8.07 0 0 0
01/02/2023
8.64
 450,796 9.53 9.69 8.64 0 0 0
31/01/2023
9.53
 875,587 10.17 10.17 9.04 0 0 0
30/01/2023
9.36
 279,648 9.36 9.36 9.04 0 0 0
27/01/2023
8.56
 258,322 8.48 8.56 8.48 0 0 0
19/01/2023
7.83
 824,645 7.27 7.83 7.18 0 0 0
18/01/2023
7.18
 306,370 6.62 7.35 6.62 0 0 0
17/01/2023
6.78
 77,767 6.62 6.78 6.54 0 0 0
16/01/2023
6.62
 64,517 6.62 6.70 6.54 0 0 0
13/01/2023
6.62
 34,900 6.70 6.86 6.62 0 0 0
12/01/2023
6.62
 45,347 6.70 6.78 6.54 0 0 0
11/01/2023
6.54
 79,060 6.70 6.94 6.54 0 0 0
10/01/2023
6.70
 116,100 6.62 6.86 6.46 0 0 0
09/01/2023
6.70
 32,507 6.22 6.94 6.22 0 0 0
06/01/2023
6.86
 168,560 6.86 6.94 6.70 0 0 0
05/01/2023
6.86
 149,750 6.62 6.86 6.54 0 0 0
04/01/2023
6.62
 124,987 6.78 6.86 6.54 0 0 0
03/01/2023
6.78
 175,650 6.30 6.86 6.05 0 200 -0.0
30/12/2022
6.30
 32,707 6.30 6.38 6.22 0 0 0
29/12/2022
6.22
 82,101 6.30 6.38 6.05 0 0 0
28/12/2022
6.30
 79,470 6.22 6.38 6.22 0 0 0
27/12/2022
6.14
 119,717 5.89 6.30 5.81 0 0 0
26/12/2022
6.05
 222,171 6.62 6.70 5.97 0 0 0
23/12/2022
6.62
 69,162 6.46 6.78 6.38 0 0 0
22/12/2022
6.38
 99,892 6.62 6.78 6.14 0 0 0
21/12/2022
6.62
 209,506 7.10 7.10 6.38 0 0 0
20/12/2022
6.94
 386,561 7.67 7.67 6.94 0 0 0
19/12/2022
7.67
 437,212 7.27 7.75 7.27 0 0 0
16/12/2022
7.10
 366,673 6.46 7.10 6.38 0 0 0
15/12/2022
6.46
 48,031 6.46 6.54 6.38 0 0 0
14/12/2022
6.46
 145,485 6.54 6.62 6.38 0 0 0
13/12/2022
6.38
 58,302 5.97 6.46 5.81 0 0 0
12/12/2022
6.38
 185,405 6.38 6.62 6.30 0 0 0
09/12/2022
6.30
 67,651 6.46 6.46 6.22 0 0 0
08/12/2022
6.38
 170,704 5.97 6.54 5.97 0 0 0
07/12/2022
5.97
 175,298 6.38 6.46 5.97 0 0 0
06/12/2022
6.38
 336,490 6.86 6.86 6.38 0 0 0
05/12/2022
6.70
 192,664 6.86 7.02 6.62 0 0 0
02/12/2022
6.70
 216,866 6.46 6.70 6.22 0 0 0
01/12/2022
6.54
 422,637 6.78 7.02 6.46 0 0 0
30/11/2022
6.62
 222,991 6.86 6.86 6.46 0 0 0
29/11/2022
6.78
 263,884 6.54 6.94 6.30 0 0 0
28/11/2022
6.38
 220,416 5.89 6.38 5.89 0 0 0
25/11/2022
5.81
 136,511 5.65 5.81 5.65 0 0 0
24/11/2022
5.57
 86,053 5.73 5.73 5.33 0 0 0
23/11/2022
5.65
 239,736 5.97 6.05 5.65 0 0 0
22/11/2022
5.81
 304,618 5.81 6.22 5.65 0 0 0
21/11/2022
5.65
 257,310 5.25 5.65 5.17 0 0 0
18/11/2022
5.17
 321,255 4.36 5.17 4.36 0 0 0
17/11/2022
4.84
 245,205 4.60 4.84 4.60 0 0 0
16/11/2022
4.44
 279,700 4.04 4.44 3.71 0 0 0
15/11/2022
4.04
 549,011 3.96 4.36 3.96 0 0 0
14/11/2022
4.36
 487,400 4.36 4.84 4.36 0 0 0
11/11/2022
4.84
 135,418 4.44 5.25 4.44 0 0 0
10/11/2022
4.92
 286,367 5.49 5.49 4.92 0 0 0
09/11/2022
5.41
 83,900 4.92 5.57 4.92 0 0 0
08/11/2022
5.41
 243,310 5.49 5.81 5.25 0 0 0
07/11/2022
5.81
 225,106 6.05 6.38 5.81 0 0 0
04/11/2022
6.46
 198,500 6.78 6.78 6.30 0 0 0
03/11/2022
6.78
 71,902 7.10 7.10 6.70 500 0 0.0
02/11/2022
6.86
 85,501 7.02 7.18 6.78 0 0 0
01/11/2022
7.02
 106,001 7.18 7.35 6.86 0 0 0
31/10/2022
7.18
 78,852 7.27 7.35 6.86 100 0 0.0
28/10/2022
7.10
 119,875 7.10 7.59 7.10 0 0 0
27/10/2022
7.27
 157,700 6.70 7.35 6.54 0 0 0
26/10/2022
7.02
 71,404 7.35 7.35 6.78 0 0 0
25/10/2022
7.10
 322,500 7.27 7.99 6.70 10,200 0 0.1
24/10/2022
7.43
 348,001 8.23 8.23 7.43 0 0 0
21/10/2022
8.23
 195,380 9.20 9.20 8.23 0 0 0
20/10/2022
9.04
 404,068 8.40 9.20 8.40 0 0 0
19/10/2022
8.40
 81,592 8.56 8.64 8.40 0 0 0
18/10/2022
8.56
 144,322 8.56 8.72 8.40 0 0 0
17/10/2022
8.40
 106,909 8.32 8.40 8.07 0 9 -0.0
14/10/2022
8.32
 95,900 8.32 8.56 8.23 0 0 0
13/10/2022
8.23
 74,750 8.23 8.40 8.07 0 0 0
12/10/2022
8.07
 235,200 8.07 8.40 7.27 0 0 0
11/10/2022
8.07
 215,301 8.96 9.20 8.07 0 0 0
10/10/2022
8.96
 110,212 8.48 8.96 7.99 0 0 0
07/10/2022
8.88
 370,916 9.77 9.85 8.88 500 0 0.0
06/10/2022
9.85
 90,515 10.41 10.49 9.85 0 0 0
05/10/2022
10.33
 121,730 9.77 10.33 9.77 0 0 0
04/10/2022
10.01
 96,600 10.66 10.66 9.69 900 0 0.0
03/10/2022
10.01
 173,000 10.74 10.82 10.01 0 0 0
30/09/2022
10.74
 285,404 11.30 11.30 10.17 600 0 0.0
29/09/2022
11.30
 44,800 11.62 11.87 11.30 0 0 0
28/09/2022
11.62
 89,200 11.87 11.87 11.38 0 0 0
27/09/2022
11.54
 71,284 12.19 12.19 11.46 9,000 2,000 0.1
26/09/2022
11.54
 178,099 12.03 12.03 11.30 500 0 0.0
23/09/2022
12.19
 92,845 12.51 12.59 12.19 0 0 0
22/09/2022
12.43
 116,460 12.43 12.43 12.11 100 0 0.0
21/09/2022
12.43
 100,297 12.19 12.43 12.03 0 0 0
20/09/2022
12.19
 134,551 12.27 12.35 12.03 0 51 -0.0
19/09/2022
12.27
 300,222 12.92 12.92 11.87 600 24 0.0
16/09/2022
12.67
 186,743 13.16 13.40 12.67 0 0 0
15/09/2022
13.32
 142,745 13.40 13.56 13.08 600 1,900 -0.0
14/09/2022
13.24
 249,162 13.24 13.40 12.92 0 0 0
13/09/2022
13.40
 131,938 13.56 13.64 13.32 0 29 -0.0
12/09/2022
13.56
 172,538 13.24 13.72 13.24 0 0 0
09/09/2022
13.24
 213,201 13.24 13.48 13.00 0 0 0
08/09/2022
13.24
 363,726 13.64 13.97 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |