Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2021	9.45	879,036	8.71	9.53	8.71	10,300	21,430	-0.1
24/06/2021	8.71	387,562	8.71	8.93	8.41	1,400	2,000	-0.0
23/06/2021	8.71	732,119	8.41	9.08	8.19	2,000	0	0.0
22/06/2021	8.48	933,649	8.41	9.00	8.26	7,500	1,800	0.1
21/06/2021	8.19	918,859	7.44	8.19	7.44	0	0	0
18/06/2021	7.44	790,704	6.77	7.44	6.70	1,000	21,500	-0.2
17/06/2021	6.77	437,740	6.70	7.00	6.62	52,300	1,300	0.5
16/06/2021	6.70	303,400	6.62	6.85	6.55	71,200	1,000	0.6
15/06/2021	6.70	356,643	6.77	6.77	6.62	87,100	0	0.8
14/06/2021	6.85	402,621	6.85	6.92	6.62	1,300	0	0.0
11/06/2021	6.70	480,220	6.70	6.77	6.47	23,100	2,000	0.2
10/06/2021	6.70	371,669	7.00	7.00	6.55	31,500	0	0.3
09/06/2021	7.00	487,400	7.29	7.52	6.55	1,600	5,600	-0.0
08/06/2021	7.00	1,396,585	7.00	7.00	6.40	0	9,600	-0.1
07/06/2021	6.40	1,177,947	6.10	6.40	5.80	0	6,700	-0.1
04/06/2021	5.88	249,900	5.73	5.88	5.73	0	1,000	-0.0
03/06/2021	5.73	180,725	5.58	5.80	5.58	5,000	1,000	0.0
02/06/2021	5.58	141,200	5.43	5.58	5.36	14,500	0	0.1
01/06/2021	5.43	91,644	5.88	5.88	5.36	2,500	0	0.0
31/05/2021	5.36	150,500	5.36	5.51	5.28	67,300	0	0.5
28/05/2021	5.36	124,300	5.13	5.36	5.06	47,100	0	0.3
27/05/2021	5.13	38,500	5.21	5.28	5.06	900	0	0.0
26/05/2021	5.13	31,700	5.28	5.28	5.13	0	0	0
25/05/2021	5.21	39,215	5.28	5.36	5.13	100	0	0.0
24/05/2021	5.28	60,100	5.21	5.28	5.13	0	600	-0.0
21/05/2021	5.13	39,400	4.99	5.21	4.91	1,000	4,000	-0.0
20/05/2021	4.99	89,010	5.21	5.21	4.84	3,000	1,000	0.0
19/05/2021	5.13	73,600	5.36	5.36	5.13	1,700	0	0.0
18/05/2021	5.36	49,100	5.43	5.43	5.21	1,000	700	0.0
17/05/2021	5.43	56,753	5.51	5.51	5.36	2,000	300	0.0
14/05/2021	5.51	115,009	5.58	5.66	5.43	0	0	0
13/05/2021	5.66	30,901	5.58	5.66	5.51	0	700	-0.0
12/05/2021	5.58	68,000	5.58	5.58	5.43	0	0	0
11/05/2021	5.58	104,303	5.66	5.66	5.51	5,100	0	0.0
10/05/2021	5.66	135,600	5.58	5.73	5.58	30,100	900	0.2
07/05/2021	5.66	117,039	5.58	5.66	5.51	5,000	0	0.0
06/05/2021	5.58	166,600	5.66	5.66	5.51	3,000	0	0.0
05/05/2021	5.73	153,800	5.73	5.80	5.58	9,000	0	0.1
04/05/2021	5.73	122,850	5.80	5.80	5.58	500	0	0.0
29/04/2021	5.80	40,300	5.73	5.80	5.66	0	1,000	-0.0
28/04/2021	5.73	60,600	5.66	5.80	5.58	10,000	3,000	0.1
27/04/2021	5.66	75,800	5.80	5.80	5.58	17,700	0	0.1
26/04/2021	5.80	68,100	5.80	5.80	5.73	14,900	10,000	0.0
23/04/2021	5.88	68,400	5.66	5.88	5.58	5,800	0	0.0
22/04/2021	5.66	92,088	5.88	5.95	5.66	20,000	0	0.2
20/04/2021	5.95	118,262	6.10	6.18	5.88	50,000	1,000	0.4
19/04/2021	6.03	122,300	5.80	6.10	5.73	6,000	1,500	0.0
16/04/2021	5.80	188,023	5.95	5.95	5.66	1,100	0	0.0
15/04/2021	5.95	225,917	6.10	6.25	5.95	2,500	0	0.0
14/04/2021	6.18	280,730	6.10	6.25	5.88	0	0	0
13/04/2021	6.18	319,517	6.40	6.47	6.03	500	0	0.0
12/04/2021	6.47	249,675	6.47	6.55	6.33	0	0	0
09/04/2021	6.47	585,646	6.33	6.70	6.33	0	5,000	-0.0
08/04/2021	6.25	620,627	5.73	6.33	5.73	0	5,500	-0.0
07/04/2021	5.80	79,547	5.88	5.88	5.73	0	1,200	-0.0
06/04/2021	5.80	103,884	5.73	5.80	5.66	0	5,000	-0.0
05/04/2021	5.73	277,405	5.66	5.80	5.51	0	0	0
02/04/2021	5.58	73,910	5.58	5.66	5.51	0	0	0
01/04/2021	5.58	72,626	5.58	5.58	5.43	900	0	0.0
31/03/2021	5.58	109,900	5.58	5.66	5.51	5,600	0	0.0
30/03/2021	5.58	119,036	5.43	5.95	5.36	0	2,000	-0.0
29/03/2021	5.43	36,320	5.36	5.43	5.28	0	0	0
26/03/2021	5.36	53,446	5.36	5.51	5.13	200	0	0.0
25/03/2021	5.43	69,500	5.51	5.51	5.36	100	0	0.0
24/03/2021	5.43	76,004	5.51	5.51	5.43	1,200	0	0.0
23/03/2021	5.51	61,021	5.51	5.58	5.43	200	0	0.0
22/03/2021	5.51	62,718	5.51	5.58	5.43	900	0	0.0
19/03/2021	5.51	67,147	5.58	5.58	5.43	2,000	0	0.0
18/03/2021	5.58	146,113	5.58	5.58	5.51	700	0	0.0
17/03/2021	5.58	168,114	5.51	5.66	5.51	0	0	0
16/03/2021	5.58	119,021	5.58	5.58	5.43	0	400	-0.0
15/03/2021	5.58	44,204	5.58	5.73	5.51	0	0	0
12/03/2021	5.58	69,509	5.66	5.73	5.51	0	0	0
11/03/2021	5.66	93,300	5.66	5.73	5.58	0	0	0
10/03/2021	5.66	79,800	5.80	5.80	5.58	0	100	-0.0
09/03/2021	5.80	159,525	5.88	5.88	5.58	0	400	-0.0
08/03/2021	5.88	296,093	5.43	5.95	5.43	0	400	-0.0
05/03/2021	5.43	91,812	4.99	5.43	4.99	0	0	0
04/03/2021	5.06	49,728	5.13	5.13	4.99	0	0	0
03/03/2021	5.06	157,744	4.99	5.13	4.99	0	0	0
02/03/2021	4.99	89,600	4.99	5.06	4.99	0	0	0
01/03/2021	4.99	89,110	4.99	5.06	4.99	0	0	0
26/02/2021	4.99	18,700	4.91	4.99	4.91	0	0	0
25/02/2021	4.99	229,600	4.84	5.06	4.84	0	0	0
24/02/2021	4.84	142,300	4.91	4.91	4.76	0	0	0
23/02/2021	4.91	188,308	4.84	4.91	4.76	0	0	0
22/02/2021	4.84	151,457	4.84	4.84	4.69	0	0	0
19/02/2021	4.84	95,751	4.84	4.91	4.76	0	0	0
18/02/2021	4.91	206,444	5.06	5.06	4.84	0	0	0
17/02/2021	4.99	236,500	4.84	5.06	4.84	0	100	-0.0
09/02/2021	4.84	255,857	4.69	4.84	4.69	0	0	0
08/02/2021	4.84	163,002	4.99	4.99	4.76	0	0	0
05/02/2021	4.99	150,954	4.76	5.13	4.76	0	1,000	-0.0
04/02/2021	4.76	898,600	4.39	4.76	4.39	0	20,300	-0.1
03/02/2021	4.39	250,400	4.39	4.47	4.32	0	0	0
02/02/2021	4.39	77,120	4.39	4.47	4.39	0	0	0
01/02/2021	4.54	55,500	4.54	4.54	4.47	0	0	0
29/01/2021	4.54	136,777	4.47	4.69	4.47	0	0	0
28/01/2021	4.39	262,400	4.76	4.76	4.32	0	0	0
27/01/2021	4.76	32,700	4.76	4.84	4.54	0	0	0

Page:
<<
13
14
15
>>

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

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

THỐNG KÊ GIAO DỊCH