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

8.90
0.10
(1.14%)
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
(2025-12-29) 		0.10 1.15% 1,351,100 -500 -0.0
8.60
9.50
8.90
2 tháng
(2025-12-01) 		0.20 2.33% 1,811,100 -500 -0.0
8.60
9.50
8.90
3 tháng
(2025-10-30) 		0.30 3.53% 2,794,800 -2,400 -0.0
8.50
9.50
8.90
6 tháng
(2025-08-01) 		-0.80 -8.33% 7,454,700 -108,700 -1.0
8.30
10.30
8.90
12 tháng
(2025-02-03) 		-0.42 -4.55% 24,426,401 -668,299 -7.8
8.30
11.41
8.90
24 tháng
(2024-02-15) 		-2.54 -22.40% 50,346,768 -129,179 -0.9
8.30
12.86
8.90
36 tháng
(2023-02-13) 		-0.71 -7.50% 107,667,259 -232,853 -2.1
8.04
12.86
8.90
60 tháng
(2021-02-23) 		3.49 65.73% 311,318,136 -474,818 -10.5
4.36
23.91
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |