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

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
4.76
 184,000 4.76 4.91 4.69 0 0 0
25/01/2021
4.76
 14,620 4.76 4.76 4.69 0 0 0
22/01/2021
4.76
 82,700 4.69 4.76 4.69 1,500 0 0.0
21/01/2021
4.69
 96,300 4.69 4.69 4.61 0 0 0
20/01/2021
4.69
 101,820 4.54 4.69 4.54 0 0 0
19/01/2021
4.61
 382,600 4.84 4.84 4.39 0 0 0
18/01/2021
4.84
 41,435 4.84 4.84 4.76 0 0 0
15/01/2021
4.84
 126,870 4.84 4.91 4.84 0 5,000 -0.0
14/01/2021
4.84
 138,100 4.91 4.91 4.84 0 0 0
13/01/2021
4.84
 113,742 4.76 4.84 4.76 0 300 -0.0
12/01/2021
4.76
 153,000 4.69 4.76 4.61 0 0 0
11/01/2021
4.69
 8,900 4.76 4.76 4.69 0 0 0
08/01/2021
4.61
 57,364 4.76 4.76 4.61 0 0 0
07/01/2021
4.84
 36,800 4.69 4.84 4.69 0 0 0
06/01/2021
4.76
 51,118 4.76 4.91 4.76 27 0 0.0
05/01/2021
4.76
 24,546 4.76 4.84 4.69 0 0 0
04/01/2021
4.76
 63,600 4.76 4.91 4.76 0 0 0
31/12/2020
4.76
 6,011 4.76 4.76 4.69 0 0 0
30/12/2020
4.91
 36,580 4.99 4.99 4.84 0 0 0
29/12/2020
4.91
 308,426 4.69 5.06 4.69 0 400 -0.0
28/12/2020
4.69
 212,270 4.61 4.76 4.61 0 0 0
25/12/2020
4.61
 25,637 4.47 4.61 4.47 0 0 0
24/12/2020
4.47
 34,710 4.54 4.54 4.39 0 0 0
23/12/2020
4.61
 71,700 4.54 4.61 4.54 0 0 0
22/12/2020
4.61
 50,427 4.61 4.76 4.61 0 500 -0.0
21/12/2020
4.61
 141,625 4.32 4.69 4.32 0 3,900 -0.0
18/12/2020
4.32
 53,310 4.24 4.32 4.24 0 0 0
17/12/2020
4.24
 62,010 4.39 4.39 4.17 0 0 0
16/12/2020
4.39
 20,910 4.39 4.54 4.39 0 0 0
15/12/2020
4.39
 45,920 4.54 4.61 4.39 0 0 0
14/12/2020
4.39
 673,110 4.09 4.39 4.09 0 700 -0.0
11/12/2020
4.02
 25,200 4.02 4.02 4.02 0 0 0
10/12/2020
4.02
 6,503 4.02 4.02 3.94 0 0 0
09/12/2020
4.02
 8,400 4.02 4.02 4.02 0 0 0
08/12/2020
4.02
 40,400 4.02 4.02 4.02 0 0 0
07/12/2020
4.02
 19,052 4.02 4.09 4.02 0 0 0
04/12/2020
3.94
 3,100 3.94 3.94 3.94 0 0 0
03/12/2020
4.02
 14,310 4.02 4.02 3.94 0 0 0
02/12/2020
4.02
 44,500 3.94 4.09 3.94 700 0 0.0
01/12/2020
3.94
 17,900 3.94 4.02 3.94 0 0 0
30/11/2020
4.02
 35,400 4.02 4.09 3.94 0 0 0
27/11/2020
4.02
 27,613 3.87 4.02 3.87 0 0 0
26/11/2020
3.94
 22,700 3.94 3.94 3.94 0 0 0
25/11/2020
4.02
 63,497 4.02 4.02 3.94 0 0 0
24/11/2020
4.09
 38,100 4.09 4.09 3.94 0 15,300 -0.1
23/11/2020
4.09
 291,010 4.09 4.24 4.09 0 147,200 -0.8
20/11/2020
4.09
 196,703 3.87 4.17 3.87 0 63,700 -0.3
19/11/2020
3.94
 128,303 3.80 3.94 3.80 0 94,600 -0.5
18/11/2020
3.80
 182,000 3.80 3.80 3.72 0 127,000 -0.6
17/11/2020
3.80
 153,500 3.80 3.87 3.80 0 2,600 -0.0
16/11/2020
3.80
 2,517 3.80 3.87 3.80 0 100 -0.0
13/11/2020
3.87
 14,700 3.87 3.94 3.80 0 11,900 -0.1
12/11/2020
3.94
 29,000 3.87 3.94 3.87 0 17,200 -0.1
11/11/2020
3.87
 34,100 3.87 3.87 3.80 0 19,800 -0.1
10/11/2020
3.87
 80,578 3.80 3.87 3.80 0 8,500 -0.0
09/11/2020
3.87
 11,510 3.87 3.87 3.80 0 3,500 -0.0
06/11/2020
3.87
 26,100 3.87 3.87 3.80 0 18,000 -0.1
05/11/2020
3.87
 68,100 3.87 3.87 3.80 0 25,500 -0.1
04/11/2020
3.94
 44,796 3.87 3.94 3.87 0 5,100 -0.0
03/11/2020
3.94
 24,420 3.94 4.02 3.87 0 12,200 -0.1
02/11/2020
4.02
 22,800 3.87 4.02 3.80 0 12,400 -0.1
30/10/2020
3.87
 13,900 3.87 3.87 3.80 400 13,100 -0.1
29/10/2020
3.87
 39,900 3.87 3.94 3.87 0 5,200 -0.0
28/10/2020
3.94
 170,250 4.02 4.17 3.94 0 5,800 -0.0
27/10/2020
4.24
 14,300 4.24 4.24 4.17 0 0 0
26/10/2020
4.32
 39,200 4.47 4.47 4.24 0 27,500 -0.2
23/10/2020
4.47
 334,313 4.32 4.47 4.32 1,000 161,800 -1.0
22/10/2020
4.09
 101,200 4.17 4.17 4.09 0 58,600 -0.3
21/10/2020
4.17
 81,000 4.17 4.24 4.09 0 23,400 -0.1
20/10/2020
4.17
 79,264 4.02 4.24 4.02 0 13,900 -0.1
19/10/2020
4.09
 9,900 4.02 4.09 4.02 0 500 -0.0
16/10/2020
4.09
 1,100 4.02 4.09 4.02 0 1,100 -0.0
15/10/2020
4.09
 18,800 4.09 4.17 4.02 0 2,300 -0.0
14/10/2020
4.09
 1,300 4.17 4.17 4.02 0 100 -0.0
13/10/2020
4.17
 72 4.17 4.17 4.17 0 0 0
12/10/2020
4.17
 7,200 4.17 4.17 4.09 0 2,200 -0.0
09/10/2020
4.02
 200 4.02 4.02 4.02 0 0 0
08/10/2020
4.17
 2,203 4.47 4.47 3.94 100 0 0.0
07/10/2020
4.09
 400 4.09 4.09 4.09 0 400 -0.0
06/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
05/10/2020
4.09
 300 4.09 4.09 4.09 0 300 -0.0
02/10/2020
4.09
 57 4.09 4.09 4.09 0 0 0
01/10/2020
4.09
 5,100 4.02 4.09 3.94 0 4,700 -0.0
30/09/2020
4.02
 11,400 4.02 4.09 4.02 0 10,700 -0.1
29/09/2020
4.02
 10,612 3.94 4.02 3.94 0 5,100 -0.0
28/09/2020
4.02
 6,700 4.02 4.02 3.94 0 0 0
25/09/2020
4.09
 200 4.09 4.09 4.09 0 0 0
24/09/2020
4.02
 10,200 4.09 4.09 4.02 0 6,800 -0.0
23/09/2020
4.09
 16,300 4.09 4.09 4.02 0 9,500 -0.1
22/09/2020
4.02
 1,039 4.09 4.09 4.02 0 1,000 -0.0
21/09/2020
4.02
 200 4.09 4.09 4.02 0 100 -0.0
18/09/2020
4.09
 500 4.09 4.09 4.09 0 500 -0.0
17/09/2020
4.09
 36,700 4.09 4.09 4.09 0 15,000 -0.1
16/09/2020
4.09
 35,100 4.09 4.09 4.09 0 21,000 -0.1
15/09/2020
4.09
 32,600 4.09 4.09 4.09 0 16,600 -0.1
14/09/2020
4.09
 16,600 4.09 4.09 4.09 0 0 0
11/09/2020
4.09
 29,539 4.09 4.09 4.09 0 17,800 -0.1
10/09/2020
4.09
 9,800 4.02 4.09 4.02 0 0 0
09/09/2020
4.17
 9,000 4.17 4.17 4.09 0 0 0
08/09/2020
4.09
 300 4.09 4.09 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |