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)
02/12/2021
16.59
 226,489 16.84 17.09 16.59 1,000 0 0.0
01/12/2021
16.59
 361,272 17.09 17.09 16.42 100 2,500 -0.0
30/11/2021
17.09
 338,874 17.09 17.34 16.84 200 200 -0
29/11/2021
17.01
 315,969 17.34 17.43 16.84 1,200 0 0.0
26/11/2021
17.51
 308,874 17.68 17.77 17.51 100 31,500 -0.7
25/11/2021
17.68
 319,387 17.60 17.85 17.34 1,100 100 0.0
24/11/2021
17.51
 290,924 18.10 18.44 17.51 0 4,057 -0.1
23/11/2021
18.10
 232,185 16.92 18.35 16.84 6,000 2,000 0.1
22/11/2021
16.92
 599,549 18.19 18.35 16.59 5,100 100 0.1
19/11/2021
18.19
 864,289 18.94 20.46 18.10 6,000 2,400 0.1
18/11/2021
19.28
 708,282 19.79 19.79 19.03 10,900 51,900 -0.9
17/11/2021
19.79
 600,263 19.62 20.38 19.03 5,000 3,200 0.0
16/11/2021
19.62
 520,409 20.63 20.63 19.45 4,300 6,354 -0.0
15/11/2021
20.63
 742,449 21.13 21.81 20.54 6,000 16,900 -0.3
12/11/2021
21.13
 1,387,204 20.46 21.72 20.46 9,400 144,600 -3.4
11/11/2021
20.46
 1,440,470 19.03 20.80 18.94 4,900 52,000 -1.1
10/11/2021
18.94
 374,830 18.69 18.94 18.35 0 0 0
09/11/2021
18.61
 292,612 18.78 18.94 18.44 2,100 0 0.0
08/11/2021
18.69
 513,024 18.52 18.94 18.02 6,300 0 0.1
05/11/2021
18.52
 259,329 18.61 18.78 18.27 1,500 0 0.0
04/11/2021
18.61
 332,714 17.68 18.86 17.68 5,600 0 0.1
03/11/2021
17.68
 873,883 18.86 19.03 17.68 57,200 4,000 1.2
02/11/2021
18.86
 920,497 19.28 19.36 18.52 21,300 8,900 0.3
01/11/2021
19.36
 456,044 19.70 20.12 19.36 19,700 1,000 0.4
29/10/2021
19.70
 426,813 19.70 20.38 19.62 11,500 8,500 0.1
28/10/2021
19.70
 375,879 19.79 19.95 19.53 16,300 1,500 0.3
27/10/2021
19.95
 564,677 19.53 20.21 19.45 18,700 0 0.4
26/10/2021
20.04
 421,654 20.21 20.71 19.36 3,000 0 0.1
25/10/2021
20.21
 503,657 20.88 21.81 20.04 2,000 2,800 -0.0
22/10/2021
20.88
 1,082,666 19.03 20.88 18.02 20,100 41,200 -0.6
21/10/2021
19.03
 895,635 19.79 19.79 18.61 22,400 3,400 0.4
20/10/2021
19.79
 1,449,028 21.05 21.05 19.20 40,700 500 1.0
19/10/2021
21.05
 734,722 21.97 22.23 19.79 32,700 1,700 0.8
18/10/2021
21.97
 493,698 22.56 22.65 21.97 8,100 9,500 0
15/10/2021
22.48
 477,937 22.65 22.73 22.31 100 20,600 -0.6
14/10/2021
22.56
 721,394 22.23 23.24 21.72 21,500 35,900 -0.4
13/10/2021
22.23
 887,844 22.56 22.65 21.64 35,500 2,900 0.9
12/10/2021
22.56
 496,818 22.56 23.24 22.40 9,000 34,600 -0.7
11/10/2021
22.40
 704,529 22.23 22.99 22.14 300 24,900 -0.7
08/10/2021
22.14
 987,895 22.73 22.99 22.06 16,000 6,100 0.3
07/10/2021
22.99
 715,610 23.91 23.91 22.73 8,100 6,500 0.0
06/10/2021
23.91
 1,193,052 22.56 24.42 22.40 21,300 47,700 -0.8
05/10/2021
23.15
 1,469,357 25.26 25.85 22.82 8,300 8,500 -0.0
04/10/2021
23.57
 1,024,595 21.55 23.57 21.55 9,800 1,900 0.2
01/10/2021
21.47
 1,162,670 22.40 22.40 20.54 17,254 2,954 0.4
30/09/2021
20.38
 532,945 20.38 21.05 20.12 0 2,900 -0.1
29/09/2021
20.29
 930,895 19.95 21.47 19.95 9,400 14,300 -0.1
28/09/2021
19.95
 1,038,302 18.52 19.95 17.68 0 0 0
27/09/2021
18.19
 858,891 20.12 20.38 18.19 100 6,000 -0.1
24/09/2021
20.12
 686,169 19.79 21.05 19.70 0 0 0
23/09/2021
20.29
 789,137 21.47 21.64 19.62 28,600 2,900 0.6
22/09/2021
21.72
 707,767 21.22 22.90 20.96 12,300 300 0.3
21/09/2021
21.13
 1,659,586 19.28 21.13 17.68 800 15,300 -0.3
20/09/2021
19.28
 1,207,192 20.04 20.04 18.61 700 20,300 -0.4
17/09/2021
20.04
 1,428,753 21.55 22.40 20.04 24,900 26,000 -0.0
16/09/2021
21.55
 1,790,646 20.12 21.64 19.79 17,600 5,800 0.3
15/09/2021
19.70
 1,101,512 17.93 19.70 17.85 27,600 11,800 0.3
14/09/2021
17.93
 1,213,235 16.75 18.02 16.42 2,500 15,000 -0.3
13/09/2021
16.75
 1,297,249 16.67 17.26 16.42 30,000 17,500 0.3
10/09/2021
16.42
 1,255,259 15.49 16.84 15.24 6,000 23,600 -0.3
09/09/2021
15.49
 433,468 15.49 15.66 14.99 5,500 3,000 0.0
08/09/2021
15.49
 1,038,844 15.07 15.83 14.57 67,800 4,064 1.2
07/09/2021
15.07
 1,127,527 16.08 16.08 14.73 8,000 30,000 -0.4
06/09/2021
16.00
 928,141 15.66 16.75 15.66 17,000 13,000 0.1
01/09/2021
15.66
 1,369,205 14.48 15.74 14.23 0 15,400 -0.3
31/08/2021
14.40
 1,238,699 14.90 14.99 14.23 11,000 10,100 0.0
30/08/2021
14.82
 983,793 14.99 15.32 14.40 500 0 0.0
27/08/2021
14.99
 693,728 13.89 14.99 13.89 400 0 0.0
26/08/2021
14.57
 1,479,999 14.65 15.41 14.23 5,100 10,161 -0.1
25/08/2021
14.06
 1,390,594 12.97 14.06 12.88 0 12,900 -0.2
24/08/2021
12.80
 437,710 12.63 13.13 12.46 0 1,200 -0.0
23/08/2021
12.55
 868,412 13.05 13.13 12.21 100 0 0.0
20/08/2021
13.13
 1,833,860 14.40 14.48 13.05 900 4,000 -0.0
19/08/2021
14.48
 663,698 13.64 14.48 13.30 0 0 0
18/08/2021
13.64
 645,452 13.30 13.81 12.71 0 0 0
17/08/2021
13.30
 972,058 13.89 14.90 12.97 12,000 800 0.2
16/08/2021
13.72
 991,878 12.55 13.72 12.46 10,000 121,400 -1.8
13/08/2021
12.55
 1,341,177 12.38 12.55 11.45 600 123,000 -1.7
12/08/2021
12.38
 1,161,955 13.56 14.31 12.21 1,000 3,000 -0.0
11/08/2021
13.56
 1,485,246 13.22 13.56 12.63 3,600 22,600 -0.3
10/08/2021
12.38
 1,476,807 11.28 12.38 11.20 7,400 15,500 -0.1
09/08/2021
11.28
 737,108 10.86 11.62 10.69 0 500 -0.0
06/08/2021
10.86
 1,349,350 11.37 11.45 10.61 1,200 71,700 -0.9
05/08/2021
10.44
 1,131,670 9.51 10.44 9.51 0 2,800 -0.0
04/08/2021
9.51
 257,077 9.43 9.68 9.26 0 0 0
03/08/2021
9.43
 511,816 9.35 9.68 9.26 500 0 0.0
02/08/2021
9.68
 522,710 10.02 10.02 9.43 300 0 0.0
30/07/2021
10.02
 500,210 9.60 10.27 9.43 0 12,100 -0.1
29/07/2021
9.35
 470,188 8.50 9.35 8.50 0 10,000 -0.1
28/07/2021
8.50
 199,100 8.67 8.76 8.42 0 0 0
27/07/2021
8.67
 380,927 8.67 8.92 8.42 0 9,300 -0.1
26/07/2021
8.67
 596,600 9.18 9.18 8.34 31,000 10,000 0.2
23/07/2021
9.18
 412,932 9.77 9.77 9.18 2,600 0 0.0
22/07/2021
9.77
 439,210 9.77 10.10 9.26 1,000 0 0.0
21/07/2021
9.77
 921,220 10.95 11.37 9.51 1,500 73,400 -0.8
20/07/2021
10.36
 678,318 10.19 10.61 9.68 300 0 0.0
19/07/2021
10.52
 316,416 10.86 10.95 10.36 0 4,700 -0.1
16/07/2021
11.20
 610,860 11.11 11.62 10.95 0 0 0
15/07/2021
11.20
 534,300 11.20 11.37 10.78 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
14/07/2021
11.20
 611,675 11.11 11.79 10.78 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |