Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	1.30	14.61%	6,826,900	-2,700	-0.0	8.80 11.40 10.70
2 tháng (2026-01-19)	0.80	8.51%	7,844,900	-3,700	-0.0	8.60 11.40 10.70
3 tháng (2025-12-18)	1.60	18.60%	8,753,700	-3,700	-0.0	8.60 11.40 10.70
6 tháng (2025-09-19)	1.30	14.61%	10,961,500	-20,300	-0.2	8.30 11.40 10.70
12 tháng (2025-03-24)	-0.45	-4.19%	22,639,300	-157,000	-1.5	8.30 11.40 10.70
24 tháng (2024-03-28)	-2.57	-20.11%	53,941,054	-586,479	-6.6	8.30 12.86 10.70
36 tháng (2023-04-03)	0.60	6.25%	107,197,879	-236,053	-2.1	8.04 12.86 10.70
60 tháng (2021-04-13)	3.52	52.75%	313,627,543	-469,818	-10.5	4.36 23.91 10.70

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

THỐNG KÊ GIAO DỊCH