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

8.60
-0.10
(-1.15%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.31
 206,444 5.47 5.47 5.23 0 0 0
17/02/2021
5.39
 236,500 5.23 5.47 5.23 0 100 -0.0
09/02/2021
5.23
 255,857 5.07 5.23 5.07 0 0 0
08/02/2021
5.23
 163,002 5.39 5.39 5.15 0 0 0
05/02/2021
5.39
 150,954 5.15 5.55 5.15 0 1,000 -0.0
04/02/2021
5.15
 898,600 4.75 5.15 4.75 0 20,300 -0.1
03/02/2021
4.75
 250,400 4.75 4.83 4.67 0 0 0
02/02/2021
4.75
 77,120 4.75 4.83 4.75 0 0 0
01/02/2021
4.91
 55,500 4.91 4.91 4.83 0 0 0
29/01/2021
4.91
 136,777 4.83 5.07 4.83 0 0 0
28/01/2021
4.75
 262,400 5.15 5.15 4.67 0 0 0
27/01/2021
5.15
 32,700 5.15 5.23 4.91 0 0 0
26/01/2021
5.15
 184,000 5.15 5.31 5.07 0 0 0
25/01/2021
5.15
 14,620 5.15 5.15 5.07 0 0 0
22/01/2021
5.15
 82,700 5.07 5.15 5.07 1,500 0 0.0
21/01/2021
5.07
 96,300 5.07 5.07 4.99 0 0 0
20/01/2021
5.07
 101,820 4.91 5.07 4.91 0 0 0
19/01/2021
4.99
 382,600 5.23 5.23 4.75 0 0 0
18/01/2021
5.23
 41,435 5.23 5.23 5.15 0 0 0
15/01/2021
5.23
 126,870 5.23 5.31 5.23 0 5,000 -0.0
14/01/2021
5.23
 138,100 5.31 5.31 5.23 0 0 0
13/01/2021
5.23
 113,742 5.15 5.23 5.15 0 300 -0.0
12/01/2021
5.15
 153,000 5.07 5.15 4.99 0 0 0
11/01/2021
5.07
 8,900 5.15 5.15 5.07 0 0 0
08/01/2021
4.99
 57,364 5.15 5.15 4.99 0 0 0
07/01/2021
5.23
 36,800 5.07 5.23 5.07 0 0 0
06/01/2021
5.15
 51,118 5.15 5.31 5.15 27 0 0.0
05/01/2021
5.15
 24,546 5.15 5.23 5.07 0 0 0
04/01/2021
5.15
 63,600 5.15 5.31 5.15 0 0 0
31/12/2020
5.15
 6,011 5.15 5.15 5.07 0 0 0
30/12/2020
5.31
 36,580 5.39 5.39 5.23 0 0 0
29/12/2020
5.31
 308,426 5.07 5.47 5.07 0 400 -0.0
28/12/2020
5.07
 212,270 4.99 5.15 4.99 0 0 0
25/12/2020
4.99
 25,637 4.83 4.99 4.83 0 0 0
24/12/2020
4.83
 34,710 4.91 4.91 4.75 0 0 0
23/12/2020
4.99
 71,700 4.91 4.99 4.91 0 0 0
22/12/2020
4.99
 50,427 4.99 5.15 4.99 0 500 -0.0
21/12/2020
4.99
 141,625 4.67 5.07 4.67 0 3,900 -0.0
18/12/2020
4.67
 53,310 4.59 4.67 4.59 0 0 0
17/12/2020
4.59
 62,010 4.75 4.75 4.51 0 0 0
16/12/2020
4.75
 20,910 4.75 4.91 4.75 0 0 0
15/12/2020
4.75
 45,920 4.91 4.99 4.75 0 0 0
14/12/2020
4.75
 673,110 4.42 4.75 4.42 0 700 -0.0
11/12/2020
4.34
 25,200 4.34 4.34 4.34 0 0 0
10/12/2020
4.34
 6,503 4.34 4.34 4.26 0 0 0
09/12/2020
4.34
 8,400 4.34 4.34 4.34 0 0 0
08/12/2020
4.34
 40,400 4.34 4.34 4.34 0 0 0
07/12/2020
4.34
 19,052 4.34 4.42 4.34 0 0 0
04/12/2020
4.26
 3,100 4.26 4.26 4.26 0 0 0
03/12/2020
4.34
 14,310 4.34 4.34 4.26 0 0 0
02/12/2020
4.34
 44,500 4.26 4.42 4.26 700 0 0.0
01/12/2020
4.26
 17,900 4.26 4.34 4.26 0 0 0
30/11/2020
4.34
 35,400 4.34 4.42 4.26 0 0 0
27/11/2020
4.34
 27,613 4.18 4.34 4.18 0 0 0
26/11/2020
4.26
 22,700 4.26 4.26 4.26 0 0 0
25/11/2020
4.34
 63,497 4.34 4.34 4.26 0 0 0
24/11/2020
4.42
 38,100 4.42 4.42 4.26 0 15,300 -0.1
23/11/2020
4.42
 291,010 4.42 4.59 4.42 0 147,200 -0.8
20/11/2020
4.42
 196,703 4.18 4.51 4.18 0 63,700 -0.3
19/11/2020
4.26
 128,303 4.10 4.26 4.10 0 94,600 -0.5
18/11/2020
4.10
 182,000 4.10 4.10 4.02 0 127,000 -0.6
17/11/2020
4.10
 153,500 4.10 4.18 4.10 0 2,600 -0.0
16/11/2020
4.10
 2,517 4.10 4.18 4.10 0 100 -0.0
13/11/2020
4.18
 14,700 4.18 4.26 4.10 0 11,900 -0.1
12/11/2020
4.26
 29,000 4.18 4.26 4.18 0 17,200 -0.1
11/11/2020
4.18
 34,100 4.18 4.18 4.10 0 19,800 -0.1
10/11/2020
4.18
 80,578 4.10 4.18 4.10 0 8,500 -0.0
09/11/2020
4.18
 11,510 4.18 4.18 4.10 0 3,500 -0.0
06/11/2020
4.18
 26,100 4.18 4.18 4.10 0 18,000 -0.1
05/11/2020
4.18
 68,100 4.18 4.18 4.10 0 25,500 -0.1
04/11/2020
4.26
 44,796 4.18 4.26 4.18 0 5,100 -0.0
03/11/2020
4.26
 24,420 4.26 4.34 4.18 0 12,200 -0.1
02/11/2020
4.34
 22,800 4.18 4.34 4.10 0 12,400 -0.1
30/10/2020
4.18
 13,900 4.18 4.18 4.10 400 13,100 -0.1
29/10/2020
4.18
 39,900 4.18 4.26 4.18 0 5,200 -0.0
28/10/2020
4.26
 170,250 4.34 4.51 4.26 0 5,800 -0.0
27/10/2020
4.59
 14,300 4.59 4.59 4.51 0 0 0
26/10/2020
4.67
 39,200 4.83 4.83 4.59 0 27,500 -0.2
23/10/2020
4.83
 334,313 4.67 4.83 4.67 1,000 161,800 -1.0
22/10/2020
4.42
 101,200 4.51 4.51 4.42 0 58,600 -0.3
21/10/2020
4.51
 81,000 4.51 4.59 4.42 0 23,400 -0.1
20/10/2020
4.51
 79,264 4.34 4.59 4.34 0 13,900 -0.1
19/10/2020
4.42
 9,900 4.34 4.42 4.34 0 500 -0.0
16/10/2020
4.42
 1,100 4.34 4.42 4.34 0 1,100 -0.0
15/10/2020
4.42
 18,800 4.42 4.51 4.34 0 2,300 -0.0
14/10/2020
4.42
 1,300 4.51 4.51 4.34 0 100 -0.0
13/10/2020
4.51
 72 4.51 4.51 4.51 0 0 0
12/10/2020
4.51
 7,200 4.51 4.51 4.42 0 2,200 -0.0
09/10/2020
4.34
 200 4.34 4.34 4.34 0 0 0
08/10/2020
4.51
 2,203 4.83 4.83 4.26 100 0 0.0
07/10/2020
4.42
 400 4.42 4.42 4.42 0 400 -0.0
06/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
05/10/2020
4.42
 300 4.42 4.42 4.42 0 300 -0.0
02/10/2020
4.42
 57 4.42 4.42 4.42 0 0 0
01/10/2020
4.42
 5,100 4.34 4.42 4.26 0 4,700 -0.0
30/09/2020
4.34
 11,400 4.34 4.42 4.34 0 10,700 -0.1
29/09/2020
4.34
 10,612 4.26 4.34 4.26 0 5,100 -0.0
28/09/2020
4.34
 6,700 4.34 4.34 4.26 0 0 0
25/09/2020
4.42
 200 4.42 4.42 4.42 0 0 0
24/09/2020
4.34
 10,200 4.42 4.42 4.34 0 6,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |