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)
14/04/2022
14.80
 296,927 15.42 15.81 14.64 400 0 0.0
13/04/2022
15.11
 403,952 14.02 15.19 13.24 11,800 0 0.2
12/04/2022
14.56
 741,996 16.12 16.12 14.56 200 0 0.0
08/04/2022
16.12
 308,797 16.51 17.13 16.12 100 0 0.0
07/04/2022
16.51
 681,700 17.37 18.22 16.35 4,300 0 0.1
06/04/2022
17.29
 1,381,062 15.89 17.29 15.89 500 100 0.0
05/04/2022
15.73
 350,437 15.81 16.20 15.65 0 0 0
04/04/2022
15.81
 312,155 15.73 16.20 15.65 100 2,500 -0.0
01/04/2022
15.65
 381,917 15.42 15.81 15.26 0 0 0
31/03/2022
15.42
 440,319 15.58 16.12 15.42 0 0 0
30/03/2022
15.50
 375,459 16.28 16.35 15.34 1,000 6,400 -0.1
29/03/2022
16.28
 619,016 15.65 16.51 15.58 1,000 0 0.0
28/03/2022
15.89
 394,705 16.04 16.59 15.58 100 0 0.0
25/03/2022
16.04
 533,476 16.59 16.59 15.50 0 0 0
24/03/2022
16.59
 420,426 16.82 16.98 16.35 600 100 0.0
23/03/2022
16.67
 593,501 17.13 17.45 16.35 0 0 0
22/03/2022
16.82
 1,230,522 15.34 16.82 15.11 1,200 1,100 0.0
21/03/2022
15.34
 503,755 15.50 15.97 15.11 100 400 -0.0
18/03/2022
15.50
 581,184 15.34 16.12 15.19 0 0 0
17/03/2022
15.34
 638,040 15.89 16.12 15.26 0 20,000 -0.4
16/03/2022
15.97
 272,454 16.20 16.51 15.97 0 0 0
15/03/2022
16.51
 712,800 16.35 16.51 14.95 100 0 0.0
14/03/2022
16.35
 1,183,564 16.74 16.82 15.58 100 200 -0.0
11/03/2022
16.98
 1,387,289 18.69 18.77 16.98 1,100 300 0.0
10/03/2022
18.85
 720,510 19.47 20.09 18.54 0 0 0
09/03/2022
19.47
 1,336,710 18.38 19.78 17.60 0 1,000 -0.0
08/03/2022
18.38
 1,336,106 20.25 20.25 18.07 500 200 0.0
07/03/2022
19.55
 1,220,785 18.30 19.55 18.30 2,600 41,900 -1.0
04/03/2022
17.83
 1,500,509 18.30 19.16 17.60 5,800 2,400 0.1
03/03/2022
17.76
 1,292,005 16.74 17.76 16.51 1,200 100 0.0
02/03/2022
16.20
 672,418 15.89 16.51 15.73 0 100 -0.0
01/03/2022
15.65
 1,226,795 16.35 16.67 15.19 200 1,100 -0.0
28/02/2022
15.19
 1,155,450 13.86 15.19 13.86 0 0 0
25/02/2022
13.86
 552,075 13.55 14.25 13.32 0 100 -0.0
24/02/2022
13.32
 589,016 13.55 13.94 12.85 0 0 0
23/02/2022
13.55
 833,527 12.54 13.78 12.54 0 2,700 -0.0
22/02/2022
12.54
 196,073 12.77 12.77 12.31 0 0 0
21/02/2022
12.77
 228,030 12.93 12.93 12.62 0 0 0
18/02/2022
12.85
 322,946 12.46 12.93 12.31 0 0 0
17/02/2022
12.46
 253,256 12.54 12.93 12.07 0 0 0
16/02/2022
12.54
 248,974 12.77 12.77 12.15 0 300 -0.0
15/02/2022
12.77
 255,156 13.32 13.47 12.62 0 1,500 -0.0
14/02/2022
13.32
 545,972 12.69 13.71 12.46 100 100 0
11/02/2022
12.46
 334,417 11.29 12.46 11.14 0 50 -0.0
10/02/2022
11.37
 188,507 11.45 11.53 11.06 0 0 0
09/02/2022
11.37
 88,622 11.29 11.53 11.29 1,500 0 0.0
08/02/2022
11.37
 198,602 10.83 11.60 10.83 0 1,300 -0.0
07/02/2022
10.83
 124,031 9.89 10.83 9.89 500 0 0.0
28/01/2022
9.89
 98,500 9.81 10.05 9.81 0 0 0
27/01/2022
9.81
 62,964 10.05 10.44 9.66 0 0 0
26/01/2022
9.97
 114,103 9.81 10.28 9.58 1,300 0 0.0
25/01/2022
9.81
 318,400 11.14 11.14 9.50 600 0 0.0
24/01/2022
10.51
 359,010 11.53 11.60 10.51 1,300 6,600 -0.1
21/01/2022
11.60
 141,754 11.76 12.07 11.60 1,300 100 0.0
20/01/2022
11.84
 448,710 12.69 12.69 11.06 600 0 0.0
19/01/2022
12.23
 418,896 13.47 13.71 12.15 100 0 0.0
18/01/2022
13.47
 126,000 13.24 13.47 12.62 0 2,000 -0.0
17/01/2022
13.24
 448,297 13.55 14.17 13.24 0 100 -0.0
14/01/2022
13.55
 459,315 13.01 14.02 13.01 0 0 0
13/01/2022
13.01
 147,327 12.77 13.24 12.54 0 0 0
12/01/2022
12.77
 220,801 13.40 13.78 12.15 700 0 0.0
11/01/2022
13.40
 178,505 13.71 13.78 13.40 0 0 0
10/01/2022
13.55
 235,430 14.17 14.49 13.55 0 0 0
07/01/2022
14.17
 464,248 13.78 14.49 13.63 7,100 0 0.1
06/01/2022
13.55
 220,796 13.63 13.94 13.40 0 0 0
05/01/2022
13.63
 292,032 13.78 14.49 13.63 0 2,000 -0.0
04/01/2022
13.78
 445,981 14.02 14.41 13.32 0 0 0
31/12/2021
14.02
 501,760 14.41 15.50 14.02 0 10,000 -0.2
30/12/2021
14.33
 410,656 13.32 14.33 13.32 0 1,000 -0.0
29/12/2021
13.08
 490,149 11.99 13.08 11.84 0 0 0
28/12/2021
11.92
 235,655 11.99 12.31 11.84 0 100 -0.0
27/12/2021
11.99
 127,630 12.15 12.38 11.92 300 0 0.0
24/12/2021
12.15
 119,027 12.15 12.46 11.92 0 0 0
23/12/2021
11.92
 278,142 12.54 12.54 11.84 0 200 -0.0
22/12/2021
12.54
 289,029 12.85 12.93 12.54 0 13,600 -0.2
21/12/2021
12.69
 264,002 12.69 13.01 12.54 0 0 0
20/12/2021
12.69
 258,556 13.24 13.24 12.69 100 0 0.0
17/12/2021
13.24
 226,500 13.08 13.40 13.08 0 0 0
16/12/2021
13.32
 174,425 13.55 13.63 13.24 0 0 0
15/12/2021
13.40
 343,400 13.08 13.71 12.93 0 0 0
14/12/2021
13.08
 279,865 13.32 13.47 13.01 0 0 0
13/12/2021
13.32
 278,333 14.49 14.49 13.32 0 2,500 -0.0
10/12/2021
13.78
 211,897 13.71 13.86 13.16 0 0 0
09/12/2021
13.71
 312,640 13.47 13.78 13.24 0 0 0
08/12/2021
13.16
 375,736 12.69 13.63 12.69 0 7,800 -0.1
07/12/2021
12.69
 414,704 13.08 13.40 12.23 4,500 65,600 -1.0
06/12/2021
13.08
 611,053 14.56 14.56 13.08 4,300 1,600 0.0
03/12/2021
14.49
 337,427 15.26 15.58 14.49 0 0 0
02/12/2021
15.34
 226,489 15.58 15.81 15.34 1,000 0 0.0
01/12/2021
15.34
 361,272 15.81 15.81 15.19 100 2,500 -0.0
30/11/2021
15.81
 338,874 15.81 16.04 15.58 200 200 -0
29/11/2021
15.73
 315,969 16.04 16.12 15.58 1,200 0 0.0
26/11/2021
16.20
 308,874 16.35 16.43 16.20 100 31,500 -0.7
25/11/2021
16.35
 319,387 16.28 16.51 16.04 1,100 100 0.0
24/11/2021
16.20
 290,924 16.74 17.06 16.20 0 4,057 -0.1
23/11/2021
16.74
 232,185 15.65 16.98 15.58 6,000 2,000 0.1
22/11/2021
15.65
 599,549 16.82 16.98 15.34 5,100 100 0.1
19/11/2021
16.82
 864,289 17.52 18.92 16.74 6,000 2,400 0.1
18/11/2021
17.83
 708,282 18.30 18.30 17.60 10,900 51,900 -0.9
17/11/2021
18.30
 600,263 18.15 18.85 17.60 5,000 3,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |