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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |