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)
07/09/2022
13.64
 465,400 14.53 14.53 13.32 0 0 0
06/09/2022
14.53
 553,855 14.77 14.93 14.45 0 0 0
05/09/2022
14.45
 467,100 14.37 14.77 14.21 400 100 0.0
31/08/2022
14.13
 166,600 14.13 14.29 13.89 0 0 0
30/08/2022
14.13
 470,555 14.21 14.61 13.97 0 0 0
29/08/2022
13.89
 374,950 13.80 14.21 13.24 0 0 0
26/08/2022
13.97
 511,244 14.29 14.93 13.97 0 30,000 -0.5
25/08/2022
14.29
 362,272 14.29 14.45 13.97 0 0 0
24/08/2022
14.29
 149,900 14.29 14.61 14.05 0 0 0
23/08/2022
14.21
 379,606 13.72 14.61 13.64 0 0 0
22/08/2022
13.89
 172,300 13.72 13.89 13.56 0 0 0
19/08/2022
13.72
 190,100 13.72 14.13 13.64 0 0 0
18/08/2022
13.72
 280,794 13.97 14.29 13.56 3,000 0 0.1
17/08/2022
13.89
 254,388 14.37 14.37 13.80 0 0 0
16/08/2022
14.37
 201,300 14.37 14.53 14.13 500 100 0.0
15/08/2022
14.53
 614,113 13.80 14.93 13.80 0 0 0
12/08/2022
13.80
 242,334 13.48 13.89 13.40 4,500 0 0.1
11/08/2022
13.64
 401,894 14.05 14.13 13.56 2,000 20 0.0
10/08/2022
13.97
 344,284 14.13 14.29 13.89 20,000 0 0.3
09/08/2022
14.13
 734,805 13.40 14.21 13.40 0 500 -0.0
08/08/2022
13.24
 330,122 13.00 13.32 13.00 0 0 0
05/08/2022
13.08
 242,800 13.32 13.32 13.08 0 400 -0.0
04/08/2022
13.32
 259,930 13.40 13.72 13.16 0 0 0
03/08/2022
13.32
 180,310 13.24 13.48 12.92 0 0 0
02/08/2022
13.40
 341,219 13.48 13.89 13.08 0 0 0
01/08/2022
13.40
 289,703 13.08 13.40 12.76 0 100 -0.0
29/07/2022
13.08
 140,359 13.16 13.24 12.92 200 0 0.0
28/07/2022
13.16
 342,900 13.08 13.56 13.08 0 0 0
27/07/2022
13.08
 224,500 12.43 13.08 12.43 0 100 -0.0
26/07/2022
12.67
 184,042 13.00 13.00 12.67 0 0 0
25/07/2022
13.00
 190,820 13.00 13.32 12.67 0 0 0
22/07/2022
13.16
 218,800 13.16 13.32 12.92 0 0 0
21/07/2022
13.16
 181,635 13.08 13.48 13.00 0 0 0
20/07/2022
13.00
 455,204 13.32 13.72 12.92 0 600 -0.0
19/07/2022
13.24
 415,100 13.24 13.24 12.67 0 0 0
18/07/2022
13.24
 167,600 13.56 13.80 13.16 2,000 700 0.0
15/07/2022
13.40
 381,917 13.72 14.13 13.08 0 300 -0.0
14/07/2022
13.72
 850,854 12.51 13.72 12.43 0 0 0
13/07/2022
12.51
 218,307 12.27 13.08 11.71 0 0 0
12/07/2022
12.84
 343,800 12.67 13.16 12.67 0 0 0
11/07/2022
12.67
 438,318 12.11 12.67 12.11 0 0 0
08/07/2022
12.11
 207,916 11.79 12.19 11.79 0 4,616 -0.1
07/07/2022
11.79
 79,431 11.71 11.95 11.54 0 1,000 -0.0
06/07/2022
11.62
 232,600 11.38 12.11 11.30 0 3,800 -0.1
05/07/2022
11.38
 137,600 11.95 12.11 11.38 0 3,800 -0.1
04/07/2022
11.79
 107,200 10.90 12.35 10.90 0 0 0
01/07/2022
12.11
 138,400 11.95 12.19 11.62 0 0 0
30/06/2022
12.19
 253,400 12.19 13.32 12.03 0 0 0
29/06/2022
12.19
 176,810 12.19 12.27 11.62 0 0 0
28/06/2022
12.19
 179,050 12.11 12.27 11.79 0 0 0
27/06/2022
12.11
 218,300 11.79 12.27 11.71 0 0 0
24/06/2022
11.79
 124,000 12.35 12.59 11.79 0 0 0
23/06/2022
12.27
 150,240 11.79 12.27 11.38 0 0 0
22/06/2022
11.87
 244,200 10.98 11.87 10.98 0 0 0
21/06/2022
10.98
 160,700 11.30 12.03 10.90 200 0 0.0
20/06/2022
11.38
 197,918 12.11 12.51 11.30 0 0 0
17/06/2022
12.19
 290,481 11.71 12.19 11.38 0 0 0
16/06/2022
12.35
 214,500 12.11 12.84 11.06 200 0 0.0
15/06/2022
12.03
 542,901 13.24 13.32 12.03 200 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2022
13.32
 233,500 11.95 13.64 11.95 0 0 0
13/06/2022
13.24
 462,768 14.10 14.25 13.24 0 0 0
10/06/2022
14.64
 893,232 14.41 15.58 14.17 5,000 1,000 0.1
09/06/2022
14.41
 242,517 14.33 14.49 14.02 0 200 -0.0
08/06/2022
14.17
 450,507 14.02 14.80 14.02 0 0 0
07/06/2022
14.02
 601,601 13.63 14.41 13.47 0 400 -0.0
06/06/2022
13.63
 501,416 13.47 14.41 13.32 0 0 0
03/06/2022
13.47
 362,241 14.33 14.33 13.40 0 700 -0.0
02/06/2022
14.41
 356,182 14.56 14.88 14.10 8,800 300 0.2
01/06/2022
14.33
 701,990 13.08 14.33 13.08 0 1,900 -0.0
31/05/2022
13.08
 440,969 13.16 13.32 12.54 2,000 500 0.0
30/05/2022
13.24
 188,701 13.24 13.47 13.08 0 3,000 -0.1
27/05/2022
13.08
 207,146 13.16 13.47 13.08 2,600 100 0.0
26/05/2022
13.08
 689,865 11.92 13.16 11.92 0 0 0
25/05/2022
11.99
 174,505 11.60 12.07 11.53 0 100 -0.0
24/05/2022
11.53
 121,905 11.68 11.92 11.37 0 0 0
23/05/2022
11.53
 194,920 11.92 11.99 11.45 0 0 0
20/05/2022
11.84
 231,927 11.76 11.99 11.53 0 0 0
19/05/2022
11.68
 233,821 11.76 12.07 11.21 0 0 0
18/05/2022
12.23
 361,738 11.76 12.85 11.68 0 0 0
17/05/2022
11.68
 236,923 10.90 11.76 10.75 0 0 0
16/05/2022
10.75
 143,821 10.59 11.21 10.59 0 0 0
13/05/2022
10.44
 317,600 10.90 11.14 10.36 100 0 0.0
12/05/2022
10.90
 315,443 12.07 12.07 10.90 0 0 0
11/05/2022
11.76
 117,203 11.68 12.38 11.68 300 0 0.0
10/05/2022
11.99
 238,940 10.83 11.99 10.12 1,000 0 0.0
09/05/2022
10.90
 405,400 11.99 12.31 10.90 0 1,700 -0.0
06/05/2022
11.99
 285,524 12.62 12.93 11.99 0 500 -0.0
05/05/2022
12.77
 333,623 12.62 13.40 12.31 0 0 0
04/05/2022
12.54
 346,600 11.84 12.77 11.60 100 0 0.0
29/04/2022
11.68
 231,034 11.53 11.99 11.53 200 100 0.0
28/04/2022
11.53
 230,882 11.29 11.99 11.29 0 0 0
27/04/2022
11.45
 239,011 10.90 11.68 10.75 900 0 0.0
26/04/2022
11.21
 287,210 10.51 11.29 9.73 0 0 0
25/04/2022
10.59
 517,259 11.84 12.31 10.59 0 0 0
22/04/2022
11.76
 312,341 11.76 12.77 11.53 0 300 -0.0
21/04/2022
11.76
 362,521 12.69 12.69 11.68 500 0 0.0
20/04/2022
12.85
 272,871 13.01 13.55 12.85 900 100 0.0
19/04/2022
13.01
 283,523 13.40 14.10 13.01 0 0 0
18/04/2022
13.40
 531,600 14.10 14.33 13.24 10,200 0 0.2
15/04/2022
14.17
 218,100 14.72 15.50 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |