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

10.70
0.50
(4.90%)
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
(2026-02-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.42
 16,300 4.42 4.42 4.34 0 9,500 -0.1
22/09/2020
4.34
 1,039 4.42 4.42 4.34 0 1,000 -0.0
21/09/2020
4.34
 200 4.42 4.42 4.34 0 100 -0.0
18/09/2020
4.42
 500 4.42 4.42 4.42 0 500 -0.0
17/09/2020
4.42
 36,700 4.42 4.42 4.42 0 15,000 -0.1
16/09/2020
4.42
 35,100 4.42 4.42 4.42 0 21,000 -0.1
15/09/2020
4.42
 32,600 4.42 4.42 4.42 0 16,600 -0.1
14/09/2020
4.42
 16,600 4.42 4.42 4.42 0 0 0
11/09/2020
4.42
 29,539 4.42 4.42 4.42 0 17,800 -0.1
10/09/2020
4.42
 9,800 4.34 4.42 4.34 0 0 0
09/09/2020
4.51
 9,000 4.51 4.51 4.42 0 0 0
08/09/2020
4.42
 300 4.42 4.42 4.42 0 0 0
07/09/2020
4.51
 23,000 4.51 4.51 4.51 0 8,000 -0.0
04/09/2020
4.51
 10,100 4.51 4.51 4.51 0 4,100 -0.0
03/09/2020
4.51
 4,100 4.51 4.51 4.51 0 0 0
01/09/2020
4.51
 0 4.51 4.51 4.51 0 0 0
31/08/2020
4.51
 500 4.51 4.51 4.51 0 0 0
28/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
27/08/2020
4.51
 12,000 4.51 4.51 4.51 0 0 0
26/08/2020
4.59
 0 4.59 4.59 4.59 0 0 0
25/08/2020
4.59
 10,001 4.59 4.59 4.59 0 0 0
24/08/2020
4.51
 5,500 4.51 4.51 4.51 0 0 0
21/08/2020
4.59
 800 4.59 4.59 4.59 0 0 0
20/08/2020
4.59
 100 4.59 4.59 4.59 0 0 0
19/08/2020
4.59
 100 4.59 4.59 4.59 0 0 0
18/08/2020
4.59
 500 4.59 4.59 4.59 0 0 0
17/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
14/08/2020
4.51
 6,200 4.59 4.59 4.51 0 0 0
13/08/2020
4.59
 0 4.59 4.59 4.59 0 0 0
12/08/2020
4.59
 1,500 4.59 4.59 4.59 0 0 0
11/08/2020
4.51
 7,700 4.59 4.59 4.51 0 0 0
10/08/2020
4.51
 1,800 4.51 4.51 4.51 0 0 0
07/08/2020
4.59
 2,300 4.51 4.59 4.51 0 0 0
06/08/2020
4.51
 6,100 4.42 4.51 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |