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)
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
05/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
04/08/2020
4.51
 1,600 4.51 4.51 4.51 0 0 0
03/08/2020
4.51
 100 4.51 4.51 4.51 0 0 0
31/07/2020
4.34
 1,500 4.42 4.42 4.34 0 0 0
30/07/2020
4.42
 303 4.42 4.42 4.42 0 0 0
29/07/2020
4.42
 19,500 4.51 4.51 4.42 0 0 0
28/07/2020
4.51
 900 4.42 4.51 4.42 0 0 0
27/07/2020
4.42
 13,833 4.10 4.42 4.02 400 10,500 -0.1
24/07/2020
4.34
 2,200 4.51 4.51 4.34 0 200 -0.0
23/07/2020
4.51
 56,700 4.59 4.59 4.42 0 500 -0.0
22/07/2020
4.59
 62,500 4.59 4.59 4.51 0 0 0
21/07/2020
4.67
 29,100 4.67 4.67 4.67 0 15,900 -0.1
20/07/2020
4.67
 31,958 4.75 4.83 4.67 8,000 8,000 0
17/07/2020
4.75
 23,870 4.67 4.75 4.67 0 16,900 -0.1
16/07/2020
4.75
 17,000 4.75 4.75 4.75 0 14,800 -0.1
15/07/2020
4.75
 34,600 4.67 4.75 4.59 0 19,800 -0.1
14/07/2020
4.75
 24,000 4.67 4.75 4.67 0 500 -0.0
13/07/2020
4.67
 389 4.67 4.67 4.67 0 300 -0.0
10/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
09/07/2020
4.67
 45,000 4.59 4.67 4.59 0 44,400 -0.3
08/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
07/07/2020
4.59
 7,000 4.59 4.59 4.59 0 7,000 -0.0
06/07/2020
4.59
 7,749 4.59 4.59 4.59 0 749 -0.0
03/07/2020
4.59
 719 4.59 4.59 4.59 0 0 0
02/07/2020
4.59
 8,450 4.59 4.59 4.59 0 8,400 -0.0
01/07/2020
4.59
 19,500 4.59 4.59 4.59 8,900 11,100 -0.0
30/06/2020
4.59
 22,630 4.59 4.59 4.59 5,800 11,500 -0.0
29/06/2020
4.59
 34,300 4.67 4.67 4.59 0 5,000 -0.0
26/06/2020
4.67
 14,113 4.75 4.75 4.67 0 100 -0.0
25/06/2020
4.67
 23,400 4.67 4.83 4.67 0 0 0
24/06/2020
4.67
 60,200 4.59 4.75 4.59 42,000 0 0.2
23/06/2020
4.59
 5,500 4.59 4.59 4.59 5,300 0 0.0
22/06/2020
4.51
 6,030 4.51 4.59 4.51 0 0 0
19/06/2020
4.51
 31,100 4.51 4.51 4.51 10,000 0 0.1
18/06/2020
4.59
 2,300 4.51 4.59 4.51 0 0 0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 6%
17/06/2020
4.59
 17,745 4.51 4.59 4.18 0 0 0
16/06/2020
4.59
 65,300 4.51 4.59 4.51 0 0 0
15/06/2020
4.51
 65,500 4.51 4.59 4.51 0 0 0
12/06/2020
4.51
 59,433 4.59 4.59 4.51 0 0 0
11/06/2020
4.59
 163,422 4.66 4.66 4.59 0 0 0
10/06/2020
4.66
 69,030 4.66 4.73 4.66 0 0 0
09/06/2020
4.66
 73,950 4.59 4.66 4.59 0 0 0
08/06/2020
4.66
 38,112 4.59 4.66 4.59 0 0 0
05/06/2020
4.51
 26,613 4.51 4.51 4.51 0 0 0
04/06/2020
4.59
 7,307 4.51 4.59 4.51 0 0 0
03/06/2020
4.51
 27,500 4.51 4.51 4.51 0 0 0
02/06/2020
4.59
 115,610 4.51 4.59 4.44 0 0 0
01/06/2020
4.51
 81,927 4.44 4.51 4.44 0 0 0
29/05/2020
4.51
 23,500 4.51 4.51 4.44 3,900 0 0.0
28/05/2020
4.44
 57,010 4.51 4.51 4.44 0 0 0
27/05/2020
4.51
 73,800 4.51 4.59 4.44 0 0 0
26/05/2020
4.44
 58,100 4.44 4.44 4.37 0 0 0
25/05/2020
4.51
 21,500 4.51 4.51 4.44 0 0 0
22/05/2020
4.51
 35,600 4.59 4.59 4.44 0 0 0
21/05/2020
4.51
 63,000 4.51 4.59 4.51 0 0 0
20/05/2020
4.51
 16,700 4.51 4.51 4.51 0 0 0
19/05/2020
4.51
 49,400 4.51 4.51 4.51 0 0 0
18/05/2020
4.51
 5,400 4.44 4.51 4.44 0 100 -0.0
15/05/2020
4.51
 202,200 4.51 4.59 4.44 0 0 0
14/05/2020
4.51
 167,469 4.51 4.66 4.51 400 400 -0
13/05/2020
4.51
 160,415 4.44 4.51 4.37 0 0 0
12/05/2020
4.37
 33,510 4.37 4.37 4.37 0 0 0
11/05/2020
4.29
 10,849 4.29 4.37 4.29 0 0 0
08/05/2020
4.29
 19,600 4.22 4.29 4.22 0 0 0
07/05/2020
4.15
 81,000 4.22 4.22 4.15 0 0 0
06/05/2020
4.15
 31,547 4.22 4.22 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |