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

8.90
0.10
(1.14%)
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
(2025-12-29) 		0 0% 1,327,700 -500 -0.0
8.60
9.50
8.80
2 tháng
(2025-11-28) 		-0.10 -1.14% 1,808,000 -500 -0.0
8.60
9.50
8.80
3 tháng
(2025-10-29) 		0.40 4.82% 2,810,500 -800 -0.0
8.30
9.50
8.80
6 tháng
(2025-07-31) 		-1 -10.26% 7,547,300 -108,700 -1.0
8.30
10.30
8.80
12 tháng
(2025-02-03) 		-0.52 -5.64% 24,403,001 -668,299 -7.8
8.30
11.41
8.80
24 tháng
(2024-02-07) 		-2.64 -23.28% 50,392,088 -129,179 -0.9
8.30
12.86
8.80
36 tháng
(2023-02-13) 		-0.81 -8.55% 107,643,859 -232,853 -2.1
8.04
12.86
8.80
60 tháng
(2021-02-22) 		3.47 66.37% 311,446,193 -474,818 -10.5
4.36
23.91
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2022
14.40
 233,500 12.92 14.75 12.92 0 0 0
13/06/2022
14.31
 462,768 15.24 15.41 14.31 0 0 0
10/06/2022
15.83
 893,232 15.58 16.84 15.32 5,000 1,000 0.1
09/06/2022
15.58
 242,517 15.49 15.66 15.16 0 200 -0.0
08/06/2022
15.32
 450,507 15.16 16.00 15.16 0 0 0
07/06/2022
15.16
 601,601 14.73 15.58 14.57 0 400 -0.0
06/06/2022
14.73
 501,416 14.57 15.58 14.40 0 0 0
03/06/2022
14.57
 362,241 15.49 15.49 14.48 0 700 -0.0
02/06/2022
15.58
 356,182 15.74 16.08 15.24 8,800 300 0.2
01/06/2022
15.49
 701,990 14.14 15.49 14.14 0 1,900 -0.0
31/05/2022
14.14
 440,969 14.23 14.40 13.56 2,000 500 0.0
30/05/2022
14.31
 188,701 14.31 14.57 14.14 0 3,000 -0.1
27/05/2022
14.14
 207,146 14.23 14.57 14.14 2,600 100 0.0
26/05/2022
14.14
 689,865 12.88 14.23 12.88 0 0 0
25/05/2022
12.97
 174,505 12.55 13.05 12.46 0 100 -0.0
24/05/2022
12.46
 121,905 12.63 12.88 12.29 0 0 0
23/05/2022
12.46
 194,920 12.88 12.97 12.38 0 0 0
20/05/2022
12.80
 231,927 12.71 12.97 12.46 0 0 0
19/05/2022
12.63
 233,821 12.71 13.05 12.12 0 0 0
18/05/2022
13.22
 361,738 12.71 13.89 12.63 0 0 0
17/05/2022
12.63
 236,923 11.79 12.71 11.62 0 0 0
16/05/2022
11.62
 143,821 11.45 12.12 11.45 0 0 0
13/05/2022
11.28
 317,600 11.79 12.04 11.20 100 0 0.0
12/05/2022
11.79
 315,443 13.05 13.05 11.79 0 0 0
11/05/2022
12.71
 117,203 12.63 13.39 12.63 300 0 0.0
10/05/2022
12.97
 238,940 11.70 12.97 10.95 1,000 0 0.0
09/05/2022
11.79
 405,400 12.97 13.30 11.79 0 1,700 -0.0
06/05/2022
12.97
 285,524 13.64 13.98 12.97 0 500 -0.0
05/05/2022
13.81
 333,623 13.64 14.48 13.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |