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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |