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)
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
05/05/2020
4.15
 39,900 4.15 4.15 4.08 0 0 0
04/05/2020
4.15
 0 4.15 4.15 4.15 0 0 0
29/04/2020
4.15
 52,044 4.15 4.15 4.15 0 0 0
28/04/2020
4.15
 1,000 4.15 4.15 4.15 0 0 0
27/04/2020
4.15
 13,300 4.22 4.22 4.08 0 0 0
24/04/2020
4.22
 8,400 4.22 4.22 4.22 0 0 0
23/04/2020
4.29
 3,341 4.29 4.29 4.29 0 0 0
22/04/2020
4.22
 379 4.15 4.22 4.15 0 0 0
21/04/2020
4.22
 6,936 4.22 4.22 4.22 0 0 0
20/04/2020
4.29
 4,143 4.29 4.29 4.29 0 0 0
17/04/2020
4.29
 18,100 4.22 4.29 4.22 0 0 0
16/04/2020
4.29
 17,900 4.22 4.29 4.22 0 0 0
15/04/2020
4.22
 43,681 4.22 4.29 4.15 0 0 0
14/04/2020
4.29
 20,064 4.22 4.29 4.00 0 0 0
13/04/2020
4.29
 22,030 4.29 4.29 4.22 6,100 0 0.0
10/04/2020
4.22
 4,920 4.29 4.29 4.22 0 0 0
09/04/2020
4.29
 9,320 4.29 4.29 4.29 0 0 0
08/04/2020
4.22
 20 4.22 4.22 4.22 0 0 0
07/04/2020
4.22
 9,720 4.29 4.29 4.22 0 0 0
06/04/2020
4.29
 11,120 4.29 4.29 4.29 0 0 0
03/04/2020
4.29
 4,500 4.29 4.29 4.29 0 0 0
01/04/2020
4.22
 17,380 4.15 4.22 4.15 0 0 0
31/03/2020
4.15
 12,831 4.22 4.22 4.15 0 0 0
30/03/2020
4.22
 5,779 4.22 4.22 4.22 2,700 0 0.0
27/03/2020
4.29
 3,500 4.29 4.29 4.29 3,500 0 0.0
26/03/2020
4.29
 9,809 4.29 4.29 4.29 6,100 0 0.0
25/03/2020
4.29
 6,100 4.29 4.29 4.29 400 0 0.0
24/03/2020
4.22
 26,273 4.15 4.29 4.15 5,500 0 0.0
23/03/2020
4.15
 34,800 4.29 4.37 4.15 19,700 0 0.1
20/03/2020
4.37
 8,500 4.37 4.37 4.37 0 0 0
19/03/2020
4.37
 6,810 4.37 4.37 4.37 6,800 0 0.0
18/03/2020
4.37
 44,500 4.37 4.37 4.37 21,500 0 0.1
17/03/2020
4.37
 27,000 4.37 4.37 4.37 6,000 0 0.0
16/03/2020
4.44
 14,022 4.44 4.44 4.37 9,000 0 0.1
13/03/2020
4.51
 66,482 4.44 4.51 4.37 37,800 1,000 0.2
12/03/2020
4.51
 75,900 4.51 4.51 4.37 47,400 100 0.3
11/03/2020
4.51
 14,610 4.59 4.66 4.51 7,500 100 0.0
10/03/2020
4.66
 47,700 4.51 4.66 4.51 19,000 100 0.1
09/03/2020
4.59
 48,800 4.73 4.73 4.51 28,700 0 0.2
06/03/2020
4.73
 0 4.73 4.73 4.73 0 0 0
05/03/2020
4.73
 16,600 4.73 4.73 4.73 16,600 0 0.1
04/03/2020
4.73
 16,300 4.73 4.73 4.73 1,000 0 0.0
03/03/2020
4.73
 7,912 4.73 4.73 4.73 6,900 7,900 -0.0
02/03/2020
4.80
 400 4.80 4.80 4.80 400 0 0.0
28/02/2020
4.73
 15,400 4.73 4.73 4.73 7,900 0 0.1
27/02/2020
4.73
 44,300 4.73 4.73 4.73 36,400 0 0.2
26/02/2020
4.73
 45,420 4.73 4.73 4.73 9,000 0 0.1
25/02/2020
4.73
 29,900 4.73 4.73 4.73 20,900 0 0.1
24/02/2020
4.73
 50,400 4.80 4.80 4.73 29,500 0 0.2
21/02/2020
4.80
 27,700 4.73 4.80 4.73 10,900 0 0.1
20/02/2020
4.80
 21,400 4.73 4.80 4.73 1,200 0 0.0
19/02/2020
4.73
 2,451 4.73 4.73 4.66 2,300 0 0.0
18/02/2020
4.73
 9,500 4.80 4.80 4.73 8,800 0 0.1
17/02/2020
4.73
 24,700 4.73 4.73 4.73 19,900 0 0.1
14/02/2020
4.80
 16,400 4.80 4.80 4.73 5,000 0 0.0
13/02/2020
4.80
 15,600 4.88 4.88 4.80 10,900 0 0.1
12/02/2020
4.88
 10,900 4.95 4.95 4.88 0 100 -0.0
11/02/2020
4.88
 75,100 4.73 4.88 4.73 20,000 0 0.1
10/02/2020
4.73
 68,641 4.73 4.73 4.73 36,000 0 0.2
07/02/2020
4.73
 86,200 4.66 4.73 4.66 25,100 0 0.2
06/02/2020
4.66
 82,400 4.66 4.66 4.66 0 0 0
05/02/2020
4.59
 39,300 4.59 4.59 4.59 0 0 0
04/02/2020
4.51
 48,600 4.51 4.51 4.51 16,900 0 0.1
03/02/2020
4.59
 30,800 4.59 4.59 4.51 18,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |