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) 		0.10 1.15% 1,351,100 -500 -0.0
8.60
9.50
8.90
2 tháng
(2025-12-01) 		0.20 2.33% 1,811,100 -500 -0.0
8.60
9.50
8.90
3 tháng
(2025-10-30) 		0.30 3.53% 2,794,800 -2,400 -0.0
8.50
9.50
8.90
6 tháng
(2025-08-01) 		-0.80 -8.33% 7,454,700 -108,700 -1.0
8.30
10.30
8.90
12 tháng
(2025-02-03) 		-0.42 -4.55% 24,426,401 -668,299 -7.8
8.30
11.41
8.90
24 tháng
(2024-02-15) 		-2.54 -22.40% 50,346,768 -129,179 -0.9
8.30
12.86
8.90
36 tháng
(2023-02-13) 		-0.71 -7.50% 107,667,259 -232,853 -2.1
8.04
12.86
8.90
60 tháng
(2021-02-23) 		3.49 65.73% 311,318,136 -474,818 -10.5
4.36
23.91
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
12.55
 141,754 12.71 13.05 12.55 1,300 100 0.0
20/01/2022
12.80
 448,710 13.72 13.72 11.96 600 0 0.0
19/01/2022
13.22
 418,896 14.57 14.82 13.13 100 0 0.0
18/01/2022
14.57
 126,000 14.31 14.57 13.64 0 2,000 -0.0
17/01/2022
14.31
 448,297 14.65 15.32 14.31 0 100 -0.0
14/01/2022
14.65
 459,315 14.06 15.16 14.06 0 0 0
13/01/2022
14.06
 147,327 13.81 14.31 13.56 0 0 0
12/01/2022
13.81
 220,801 14.48 14.90 13.13 700 0 0.0
11/01/2022
14.48
 178,505 14.82 14.90 14.48 0 0 0
10/01/2022
14.65
 235,430 15.32 15.66 14.65 0 0 0
07/01/2022
15.32
 464,248 14.90 15.66 14.73 7,100 0 0.1
06/01/2022
14.65
 220,796 14.73 15.07 14.48 0 0 0
05/01/2022
14.73
 292,032 14.90 15.66 14.73 0 2,000 -0.0
04/01/2022
14.90
 445,981 15.16 15.58 14.40 0 0 0
31/12/2021
15.16
 501,760 15.58 16.75 15.16 0 10,000 -0.2
30/12/2021
15.49
 410,656 14.40 15.49 14.40 0 1,000 -0.0
29/12/2021
14.14
 490,149 12.97 14.14 12.80 0 0 0
28/12/2021
12.88
 235,655 12.97 13.30 12.80 0 100 -0.0
27/12/2021
12.97
 127,630 13.13 13.39 12.88 300 0 0.0
24/12/2021
13.13
 119,027 13.13 13.47 12.88 0 0 0
23/12/2021
12.88
 278,142 13.56 13.56 12.80 0 200 -0.0
22/12/2021
13.56
 289,029 13.89 13.98 13.56 0 13,600 -0.2
21/12/2021
13.72
 264,002 13.72 14.06 13.56 0 0 0
20/12/2021
13.72
 258,556 14.31 14.31 13.72 100 0 0.0
17/12/2021
14.31
 226,500 14.14 14.48 14.14 0 0 0
16/12/2021
14.40
 174,425 14.65 14.73 14.31 0 0 0
15/12/2021
14.48
 343,400 14.14 14.82 13.98 0 0 0
14/12/2021
14.14
 279,865 14.40 14.57 14.06 0 0 0
13/12/2021
14.40
 278,333 15.66 15.66 14.40 0 2,500 -0.0
10/12/2021
14.90
 211,897 14.82 14.99 14.23 0 0 0
09/12/2021
14.82
 312,640 14.57 14.90 14.31 0 0 0
08/12/2021
14.23
 375,736 13.72 14.73 13.72 0 7,800 -0.1
07/12/2021
13.72
 414,704 14.14 14.48 13.22 4,500 65,600 -1.0
06/12/2021
14.14
 611,053 15.74 15.74 14.14 4,300 1,600 0.0
03/12/2021
15.66
 337,427 16.50 16.84 15.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |