Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	10.86	659,348	9.41	10.86	9.41	12,800	100	0.2
12/07/2021	9.90	395,631	10.70	10.70	9.90	13,600	2,000	0.1
09/07/2021	10.94	484,856	11.26	11.50	10.70	0	193,100	-2.6
08/07/2021	11.26	474,649	11.26	11.91	10.94	0	0	0
07/07/2021	11.26	724,317	10.46	11.26	10.46	5,000	400	0.1
06/07/2021	11.26	445,400	12.23	12.39	11.26	300	0	0.0
05/07/2021	12.23	679,613	12.39	13.44	11.67	0	2,700	-0.0
02/07/2021	12.39	515,605	11.99	12.47	11.59	4,100	3,000	0.0
01/07/2021	11.59	1,005,864	12.15	12.15	11.26	3,000	1,500	0.0
30/06/2021	12.23	1,490,098	12.23	13.36	11.26	21,900	7,800	0.2
29/06/2021	12.23	1,152,807	11.42	12.23	11.42	0	2,500	-0.0
28/06/2021	11.18	905,539	10.30	11.18	10.22	10,800	5,200	0.1
25/06/2021	10.22	879,036	9.41	10.30	9.41	10,300	21,430	-0.1
24/06/2021	9.41	387,562	9.41	9.65	9.09	1,400	2,000	-0.0
23/06/2021	9.41	732,119	9.09	9.82	8.85	2,000	0	0.0
22/06/2021	9.17	933,649	9.09	9.73	8.93	7,500	1,800	0.1
21/06/2021	8.85	918,859	8.05	8.85	8.05	0	0	0
18/06/2021	8.05	790,704	7.32	8.05	7.24	1,000	21,500	-0.2
17/06/2021	7.32	437,740	7.24	7.56	7.16	52,300	1,300	0.5
16/06/2021	7.24	303,400	7.16	7.40	7.08	71,200	1,000	0.6
15/06/2021	7.24	356,643	7.32	7.32	7.16	87,100	0	0.8
14/06/2021	7.40	402,621	7.40	7.48	7.16	1,300	0	0.0
11/06/2021	7.24	480,220	7.24	7.32	7.00	23,100	2,000	0.2
10/06/2021	7.24	371,669	7.56	7.56	7.08	31,500	0	0.3
09/06/2021	7.56	487,400	7.88	8.13	7.08	1,600	5,600	-0.0
08/06/2021	7.56	1,396,585	7.56	7.56	6.92	0	9,600	-0.1
07/06/2021	6.92	1,177,947	6.60	6.92	6.28	0	6,700	-0.1
04/06/2021	6.36	249,900	6.19	6.36	6.19	0	1,000	-0.0
03/06/2021	6.19	180,725	6.03	6.28	6.03	5,000	1,000	0.0
02/06/2021	6.03	141,200	5.87	6.03	5.79	14,500	0	0.1
01/06/2021	5.87	91,644	6.36	6.36	5.79	2,500	0	0.0
31/05/2021	5.79	150,500	5.79	5.95	5.71	67,300	0	0.5
28/05/2021	5.79	124,300	5.55	5.79	5.47	47,100	0	0.3
27/05/2021	5.55	38,500	5.63	5.71	5.47	900	0	0.0
26/05/2021	5.55	31,700	5.71	5.71	5.55	0	0	0
25/05/2021	5.63	39,215	5.71	5.79	5.55	100	0	0.0
24/05/2021	5.71	60,100	5.63	5.71	5.55	0	600	-0.0
21/05/2021	5.55	39,400	5.39	5.63	5.31	1,000	4,000	-0.0
20/05/2021	5.39	89,010	5.63	5.63	5.23	3,000	1,000	0.0
19/05/2021	5.55	73,600	5.79	5.79	5.55	1,700	0	0.0
18/05/2021	5.79	49,100	5.87	5.87	5.63	1,000	700	0.0
17/05/2021	5.87	56,753	5.95	5.95	5.79	2,000	300	0.0
14/05/2021	5.95	115,009	6.03	6.11	5.87	0	0	0
13/05/2021	6.11	30,901	6.03	6.11	5.95	0	700	-0.0
12/05/2021	6.03	68,000	6.03	6.03	5.87	0	0	0
11/05/2021	6.03	104,303	6.11	6.11	5.95	5,100	0	0.0
10/05/2021	6.11	135,600	6.03	6.19	6.03	30,100	900	0.2
07/05/2021	6.11	117,039	6.03	6.11	5.95	5,000	0	0.0
06/05/2021	6.03	166,600	6.11	6.11	5.95	3,000	0	0.0
05/05/2021	6.19	153,800	6.19	6.28	6.03	9,000	0	0.1
04/05/2021	6.19	122,850	6.28	6.28	6.03	500	0	0.0
29/04/2021	6.28	40,300	6.19	6.28	6.11	0	1,000	-0.0
28/04/2021	6.19	60,600	6.11	6.28	6.03	10,000	3,000	0.1
27/04/2021	6.11	75,800	6.28	6.28	6.03	17,700	0	0.1
26/04/2021	6.28	68,100	6.28	6.28	6.19	14,900	10,000	0.0
23/04/2021	6.36	68,400	6.11	6.36	6.03	5,800	0	0.0
22/04/2021	6.11	92,088	6.36	6.44	6.11	20,000	0	0.2
20/04/2021	6.44	118,262	6.60	6.68	6.36	50,000	1,000	0.4
19/04/2021	6.52	122,300	6.28	6.60	6.19	6,000	1,500	0.0
16/04/2021	6.28	188,023	6.44	6.44	6.11	1,100	0	0.0
15/04/2021	6.44	225,917	6.60	6.76	6.44	2,500	0	0.0
14/04/2021	6.68	280,730	6.60	6.76	6.36	0	0	0
13/04/2021	6.68	319,517	6.92	7.00	6.52	500	0	0.0
12/04/2021	7.00	249,675	7.00	7.08	6.84	0	0	0
09/04/2021	7.00	585,646	6.84	7.24	6.84	0	5,000	-0.0
08/04/2021	6.76	620,627	6.19	6.84	6.19	0	5,500	-0.0
07/04/2021	6.28	79,547	6.36	6.36	6.19	0	1,200	-0.0
06/04/2021	6.28	103,884	6.19	6.28	6.11	0	5,000	-0.0
05/04/2021	6.19	277,405	6.11	6.28	5.95	0	0	0
02/04/2021	6.03	73,910	6.03	6.11	5.95	0	0	0
01/04/2021	6.03	72,626	6.03	6.03	5.87	900	0	0.0
31/03/2021	6.03	109,900	6.03	6.11	5.95	5,600	0	0.0
30/03/2021	6.03	119,036	5.87	6.44	5.79	0	2,000	-0.0
29/03/2021	5.87	36,320	5.79	5.87	5.71	0	0	0
26/03/2021	5.79	53,446	5.79	5.95	5.55	200	0	0.0
25/03/2021	5.87	69,500	5.95	5.95	5.79	100	0	0.0
24/03/2021	5.87	76,004	5.95	5.95	5.87	1,200	0	0.0
23/03/2021	5.95	61,021	5.95	6.03	5.87	200	0	0.0
22/03/2021	5.95	62,718	5.95	6.03	5.87	900	0	0.0
19/03/2021	5.95	67,147	6.03	6.03	5.87	2,000	0	0.0
18/03/2021	6.03	146,113	6.03	6.03	5.95	700	0	0.0
17/03/2021	6.03	168,114	5.95	6.11	5.95	0	0	0
16/03/2021	6.03	119,021	6.03	6.03	5.87	0	400	-0.0
15/03/2021	6.03	44,204	6.03	6.19	5.95	0	0	0
12/03/2021	6.03	69,509	6.11	6.19	5.95	0	0	0
11/03/2021	6.11	93,300	6.11	6.19	6.03	0	0	0
10/03/2021	6.11	79,800	6.28	6.28	6.03	0	100	-0.0
09/03/2021	6.28	159,525	6.36	6.36	6.03	0	400	-0.0
08/03/2021	6.36	296,093	5.87	6.44	5.87	0	400	-0.0
05/03/2021	5.87	91,812	5.39	5.87	5.39	0	0	0
04/03/2021	5.47	49,728	5.55	5.55	5.39	0	0	0
03/03/2021	5.47	157,744	5.39	5.55	5.39	0	0	0
02/03/2021	5.39	89,600	5.39	5.47	5.39	0	0	0
01/03/2021	5.39	89,110	5.39	5.47	5.39	0	0	0
26/02/2021	5.39	18,700	5.31	5.39	5.31	0	0	0
25/02/2021	5.39	229,600	5.23	5.47	5.23	0	0	0
24/02/2021	5.23	142,300	5.31	5.31	5.15	0	0	0
23/02/2021	5.31	188,308	5.23	5.31	5.15	0	0	0
22/02/2021	5.23	151,457	5.23	5.23	5.07	0	0	0
19/02/2021	5.23	95,751	5.23	5.31	5.15	0	0	0

Page:
<<
11
12
13
>>

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

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

THỐNG KÊ GIAO DỊCH