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

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 (2026-05-20)	0.10	1.16%	1,194,900	-4,200	0	8.60 9 8.60
2 tháng (2026-04-20)	-1.30	-13%	2,681,500	-4,200	0	8.60 10 8.60
3 tháng (2026-03-23)	-3	-25.64%	7,010,100	-4,300	-0.0	8.60 11.70 8.60
6 tháng (2025-12-22)	0	0%	17,101,700	-8,000	-0.0	8.60 11.70 8.60
12 tháng (2025-06-24)	-0.52	-5.64%	26,283,300	-117,000	-1.1	8.30 11.70 8.60
24 tháng (2024-07-01)	-2.90	-24.97%	47,943,031	-669,361	-7.6	8.30 11.98 8.60
36 tháng (2023-07-05)	-2.28	-20.78%	96,692,640	-305,829	-3.0	8.04 12.86 8.60
60 tháng (2021-07-15)	-2.50	-22.31%	298,337,401	-844,288	-12.6	4.36 23.91 8.60

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

THỐNG KÊ GIAO DỊCH