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

10.70
0.50
(4.90%)
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
(2026-02-23) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |