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

10.70
0.50
(4.90%)
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
(2026-02-23) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |