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)
16/11/2021
18.15
 520,409 19.08 19.08 17.99 4,300 6,354 -0.0
15/11/2021
19.08
 742,449 19.55 20.17 19.00 6,000 16,900 -0.3
12/11/2021
19.55
 1,387,204 18.92 20.09 18.92 9,400 144,600 -3.4
11/11/2021
18.92
 1,440,470 17.60 19.24 17.52 4,900 52,000 -1.1
10/11/2021
17.52
 374,830 17.29 17.52 16.98 0 0 0
09/11/2021
17.21
 292,612 17.37 17.52 17.06 2,100 0 0.0
08/11/2021
17.29
 513,024 17.13 17.52 16.67 6,300 0 0.1
05/11/2021
17.13
 259,329 17.21 17.37 16.90 1,500 0 0.0
04/11/2021
17.21
 332,714 16.35 17.45 16.35 5,600 0 0.1
03/11/2021
16.35
 873,883 17.45 17.60 16.35 57,200 4,000 1.2
02/11/2021
17.45
 920,497 17.83 17.91 17.13 21,300 8,900 0.3
01/11/2021
17.91
 456,044 18.22 18.61 17.91 19,700 1,000 0.4
29/10/2021
18.22
 426,813 18.22 18.85 18.15 11,500 8,500 0.1
28/10/2021
18.22
 375,879 18.30 18.46 18.07 16,300 1,500 0.3
27/10/2021
18.46
 564,677 18.07 18.69 17.99 18,700 0 0.4
26/10/2021
18.54
 421,654 18.69 19.16 17.91 3,000 0 0.1
25/10/2021
18.69
 503,657 19.31 20.17 18.54 2,000 2,800 -0.0
22/10/2021
19.31
 1,082,666 17.60 19.31 16.67 20,100 41,200 -0.6
21/10/2021
17.60
 895,635 18.30 18.30 17.21 22,400 3,400 0.4
20/10/2021
18.30
 1,449,028 19.47 19.47 17.76 40,700 500 1.0
19/10/2021
19.47
 734,722 20.33 20.56 18.30 32,700 1,700 0.8
18/10/2021
20.33
 493,698 20.87 20.95 20.33 8,100 9,500 0
15/10/2021
20.79
 477,937 20.95 21.03 20.64 100 20,600 -0.6
14/10/2021
20.87
 721,394 20.56 21.49 20.09 21,500 35,900 -0.4
13/10/2021
20.56
 887,844 20.87 20.95 20.02 35,500 2,900 0.9
12/10/2021
20.87
 496,818 20.87 21.49 20.72 9,000 34,600 -0.7
11/10/2021
20.72
 704,529 20.56 21.26 20.48 300 24,900 -0.7
08/10/2021
20.48
 987,895 21.03 21.26 20.40 16,000 6,100 0.3
07/10/2021
21.26
 715,610 22.12 22.12 21.03 8,100 6,500 0.0
06/10/2021
22.12
 1,193,052 20.87 22.59 20.72 21,300 47,700 -0.8
05/10/2021
21.42
 1,469,357 23.36 23.91 21.11 8,300 8,500 -0.0
04/10/2021
21.81
 1,024,595 19.94 21.81 19.94 9,800 1,900 0.2
01/10/2021
19.86
 1,162,670 20.72 20.72 19.00 17,254 2,954 0.4
30/09/2021
18.85
 532,945 18.85 19.47 18.61 0 2,900 -0.1
29/09/2021
18.77
 930,895 18.46 19.86 18.46 9,400 14,300 -0.1
28/09/2021
18.46
 1,038,302 17.13 18.46 16.35 0 0 0
27/09/2021
16.82
 858,891 18.61 18.85 16.82 100 6,000 -0.1
24/09/2021
18.61
 686,169 18.30 19.47 18.22 0 0 0
23/09/2021
18.77
 789,137 19.86 20.02 18.15 28,600 2,900 0.6
22/09/2021
20.09
 707,767 19.63 21.18 19.39 12,300 300 0.3
21/09/2021
19.55
 1,659,586 17.83 19.55 16.35 800 15,300 -0.3
20/09/2021
17.83
 1,207,192 18.54 18.54 17.21 700 20,300 -0.4
17/09/2021
18.54
 1,428,753 19.94 20.72 18.54 24,900 26,000 -0.0
16/09/2021
19.94
 1,790,646 18.61 20.02 18.30 17,600 5,800 0.3
15/09/2021
18.22
 1,101,512 16.59 18.22 16.51 27,600 11,800 0.3
14/09/2021
16.59
 1,213,235 15.50 16.67 15.19 2,500 15,000 -0.3
13/09/2021
15.50
 1,297,249 15.42 15.97 15.19 30,000 17,500 0.3
10/09/2021
15.19
 1,255,259 14.33 15.58 14.10 6,000 23,600 -0.3
09/09/2021
14.33
 433,468 14.33 14.49 13.86 5,500 3,000 0.0
08/09/2021
14.33
 1,038,844 13.94 14.64 13.47 67,800 4,064 1.2
07/09/2021
13.94
 1,127,527 14.88 14.88 13.63 8,000 30,000 -0.4
06/09/2021
14.80
 928,141 14.49 15.50 14.49 17,000 13,000 0.1
01/09/2021
14.49
 1,369,205 13.40 14.56 13.16 0 15,400 -0.3
31/08/2021
13.32
 1,238,699 13.78 13.86 13.16 11,000 10,100 0.0
30/08/2021
13.71
 983,793 13.86 14.17 13.32 500 0 0.0
27/08/2021
13.86
 693,728 12.85 13.86 12.85 400 0 0.0
26/08/2021
13.47
 1,479,999 13.55 14.25 13.16 5,100 10,161 -0.1
25/08/2021
13.01
 1,390,594 11.99 13.01 11.92 0 12,900 -0.2
24/08/2021
11.84
 437,710 11.68 12.15 11.53 0 1,200 -0.0
23/08/2021
11.60
 868,412 12.07 12.15 11.29 100 0 0.0
20/08/2021
12.15
 1,833,860 13.32 13.40 12.07 900 4,000 -0.0
19/08/2021
13.40
 663,698 12.62 13.40 12.31 0 0 0
18/08/2021
12.62
 645,452 12.31 12.77 11.76 0 0 0
17/08/2021
12.31
 972,058 12.85 13.78 11.99 12,000 800 0.2
16/08/2021
12.69
 991,878 11.60 12.69 11.53 10,000 121,400 -1.8
13/08/2021
11.60
 1,341,177 11.45 11.60 10.59 600 123,000 -1.7
12/08/2021
11.45
 1,161,955 12.54 13.24 11.29 1,000 3,000 -0.0
11/08/2021
12.54
 1,485,246 12.23 12.54 11.68 3,600 22,600 -0.3
10/08/2021
11.45
 1,476,807 10.44 11.45 10.36 7,400 15,500 -0.1
09/08/2021
10.44
 737,108 10.05 10.75 9.89 0 500 -0.0
06/08/2021
10.05
 1,349,350 10.51 10.59 9.81 1,200 71,700 -0.9
05/08/2021
9.66
 1,131,670 8.80 9.66 8.80 0 2,800 -0.0
04/08/2021
8.80
 257,077 8.72 8.96 8.57 0 0 0
03/08/2021
8.72
 511,816 8.64 8.96 8.57 500 0 0.0
02/08/2021
8.96
 522,710 9.27 9.27 8.72 300 0 0.0
30/07/2021
9.27
 500,210 8.88 9.50 8.72 0 12,100 -0.1
29/07/2021
8.64
 470,188 7.87 8.64 7.87 0 10,000 -0.1
28/07/2021
7.87
 199,100 8.02 8.10 7.79 0 0 0
27/07/2021
8.02
 380,927 8.02 8.26 7.79 0 9,300 -0.1
26/07/2021
8.02
 596,600 8.49 8.49 7.71 31,000 10,000 0.2
23/07/2021
8.49
 412,932 9.03 9.03 8.49 2,600 0 0.0
22/07/2021
9.03
 439,210 9.03 9.35 8.57 1,000 0 0.0
21/07/2021
9.03
 921,220 10.12 10.51 8.80 1,500 73,400 -0.8
20/07/2021
9.58
 678,318 9.42 9.81 8.96 300 0 0.0
19/07/2021
9.73
 316,416 10.05 10.12 9.58 0 4,700 -0.1
16/07/2021
10.36
 610,860 10.28 10.75 10.12 0 0 0
15/07/2021
10.36
 534,300 10.36 10.51 9.97 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
14/07/2021
10.36
 611,675 10.28 10.90 9.97 0 1,000 -0.0
13/07/2021
10.05
 659,348 8.71 10.05 8.71 12,800 100 0.2
12/07/2021
9.15
 395,631 9.90 9.90 9.15 13,600 2,000 0.1
09/07/2021
10.12
 484,856 10.42 10.64 9.90 0 193,100 -2.6
08/07/2021
10.42
 474,649 10.42 11.01 10.12 0 0 0
07/07/2021
10.42
 724,317 9.67 10.42 9.67 5,000 400 0.1
06/07/2021
10.42
 445,400 11.31 11.46 10.42 300 0 0.0
05/07/2021
11.31
 679,613 11.46 12.43 10.79 0 2,700 -0.0
02/07/2021
11.46
 515,605 11.09 11.53 10.72 4,100 3,000 0.0
01/07/2021
10.72
 1,005,864 11.24 11.24 10.42 3,000 1,500 0.0
30/06/2021
11.31
 1,490,098 11.31 12.35 10.42 21,900 7,800 0.2
29/06/2021
11.31
 1,152,807 10.57 11.31 10.57 0 2,500 -0.0
28/06/2021
10.34
 905,539 9.53 10.34 9.45 10,800 5,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |