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

8.60
-0.10
(-1.15%)
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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
4.51
 10,500 4.51 4.51 4.51 0 0 0
03/12/2019
4.44
 32,800 4.44 4.44 4.44 19,500 0 0.1
02/12/2019
4.44
 17,000 4.51 4.51 4.44 9,500 0 0.1
29/11/2019
4.51
 5,000 4.51 4.51 4.51 2,000 0 0.0
28/11/2019
4.44
 2,100 4.51 4.51 4.44 0 0 0
27/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
26/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
25/11/2019
4.44
 27,500 4.44 4.51 4.44 20,000 0 0.1
22/11/2019
4.44
 33,300 4.51 4.51 4.44 16,300 0 0.1
21/11/2019
4.51
 6,300 4.44 4.51 4.44 3,000 0 0.0
20/11/2019
4.44
 100 4.44 4.44 4.44 0 0 0
19/11/2019
4.44
 14,400 4.51 4.51 4.44 2,700 0 0.0
18/11/2019
4.51
 2,600 4.51 4.51 4.51 2,600 0 0.0
15/11/2019
4.51
 18,400 4.51 4.51 4.51 5,200 0 0.0
14/11/2019
4.51
 5,200 4.51 4.51 4.51 0 0 0
13/11/2019
4.44
 46,400 4.51 4.51 4.44 25,500 20,400 0.0
12/11/2019
4.44
 9,100 4.51 4.51 4.44 7,600 7,100 0.0
11/11/2019
4.51
 18,100 4.51 4.51 4.51 11,000 0 0.1
08/11/2019
4.51
 11,000 4.51 4.51 4.51 0 0 0
07/11/2019
4.44
 7,000 4.44 4.44 4.44 7,000 0 0.0
06/11/2019
4.51
 0 4.51 4.51 4.51 0 0 0
05/11/2019
4.51
 1,000 4.51 4.51 4.51 900 0 0.0
04/11/2019
4.51
 6,000 4.51 4.51 4.51 5,100 0 0.0
01/11/2019
4.51
 5,100 4.51 4.51 4.51 0 0 0
31/10/2019
4.51
 17,120 4.44 4.51 4.44 6,000 0 0.0
30/10/2019
4.44
 3,700 4.44 4.44 4.44 700 0 0.0
29/10/2019
4.37
 2,200 4.44 4.44 4.37 1,500 0 0.0
28/10/2019
4.44
 4,000 4.44 4.44 4.44 2,500 4,000 -0.0
25/10/2019
4.44
 9,000 4.44 4.44 4.44 7,000 0 0.0
24/10/2019
4.44
 16,800 4.51 4.51 4.44 11,000 0 0.1
23/10/2019
4.51
 15,167 4.51 4.51 4.51 4,500 67 0.0
22/10/2019
4.51
 19,800 4.51 4.51 4.51 15,600 0 0.1
21/10/2019
4.51
 15,332 4.44 4.51 4.44 500 0 0.0
18/10/2019
4.44
 24,303 4.37 4.44 4.37 500 0 0.0
17/10/2019
4.37
 14,500 4.44 4.44 4.37 0 0 0
16/10/2019
4.37
 5,500 4.29 4.37 4.29 3,700 0 0.0
15/10/2019
4.29
 300 4.37 4.37 4.29 0 0 0
14/10/2019
4.37
 0 4.37 4.37 4.37 0 0 0
11/10/2019
4.37
 120 4.37 4.37 4.37 0 0 0
10/10/2019
4.37
 13,100 4.37 4.37 4.37 13,100 0 0.1
09/10/2019
4.37
 20,700 4.37 4.37 4.37 4,900 0 0.0
08/10/2019
4.37
 18,900 4.37 4.37 4.37 14,000 0 0.1
07/10/2019
4.37
 0 4.37 4.37 4.37 0 0 0
04/10/2019
4.37
 200 4.37 4.37 4.37 0 0 0
03/10/2019
4.37
 800 4.37 4.37 4.37 0 0 0
02/10/2019
4.29
 52,100 4.37 4.44 4.29 12,000 0 0.1
01/10/2019
4.29
 11,300 4.37 4.37 4.29 9,500 0 0.1
30/09/2019
4.37
 23,710 4.29 4.37 4.29 7,200 0 0.0
27/09/2019
4.29
 6,600 4.37 4.37 4.29 2,900 0 0.0
26/09/2019
4.37
 3,000 4.37 4.37 4.37 2,000 0 0.0
25/09/2019
4.37
 1,800 4.37 4.37 4.37 0 0 0
24/09/2019
4.37
 1,300 4.37 4.37 4.37 1,000 0 0.0
23/09/2019
4.37
 1,000 4.37 4.37 4.37 0 0 0
20/09/2019
4.29
 4,600 4.37 4.37 4.29 2,600 0 0.0
19/09/2019
4.37
 4,930 4.37 4.37 4.29 1,600 0 0.0
18/09/2019
4.37
 2,915 4.37 4.37 4.37 2,000 0 0.0
17/09/2019
4.37
 500 4.37 4.37 4.37 0 0 0
16/09/2019
4.29
 500 4.29 4.29 4.29 0 0 0
13/09/2019
4.22
 7,500 4.29 4.29 4.22 0 0 0
12/09/2019
4.15
 5,510 4.37 4.37 4.15 0 0 0
11/09/2019
4.29
 6,000 4.37 4.37 4.29 0 0 0
10/09/2019
4.29
 8,436 4.37 4.37 4.29 0 0 0
09/09/2019
4.29
 0 4.29 4.29 4.29 0 0 0
06/09/2019
4.29
 7,600 4.22 4.44 4.22 0 0 0
05/09/2019
4.15
 8,036 4.37 4.37 4.15 3,900 0 0.0
04/09/2019
4.37
 2,400 4.37 4.37 4.37 0 0 0
03/09/2019
4.37
 4,700 4.44 4.51 4.37 300 0 0.0
30/08/2019
4.51
 11,500 4.37 4.51 4.37 7,500 0 0.0
29/08/2019
4.37
 4,500 4.44 4.44 4.37 0 0 0
28/08/2019
4.44
 50,400 4.44 4.51 4.37 0 0 0
27/08/2019
4.44
 23,100 4.44 4.44 4.44 14,100 0 0.1
26/08/2019
4.44
 31,300 4.44 4.44 4.44 17,200 0 0.1
23/08/2019
4.44
 11,320 4.51 4.51 4.44 0 0 0
22/08/2019
4.44
 10,000 4.44 4.44 4.44 6,700 0 0.0
21/08/2019
4.44
 1,004 4.44 4.44 4.44 0 0 0
20/08/2019
4.44
 89,500 4.44 4.51 4.44 17,700 0 0.1
19/08/2019
4.51
 23,310 4.51 4.51 4.44 18,300 0 0.1
16/08/2019
4.51
 4,300 4.51 4.51 4.44 4,000 0 0.0
15/08/2019
4.44
 35,100 4.44 4.51 4.44 19,600 0 0.1
14/08/2019
4.44
 16,700 4.51 4.51 4.44 9,700 400 0.1
13/08/2019
4.51
 9,703 4.51 4.51 4.51 5,000 0 0.0
12/08/2019
4.51
 6,210 4.44 4.51 4.44 0 0 0
09/08/2019
4.44
 13,500 4.44 4.44 4.44 0 0 0
08/08/2019
4.44
 3,128 4.44 4.44 4.44 0 2,100 -0.0
07/08/2019
4.44
 4,500 4.44 4.44 4.44 400 2,100 -0.0
06/08/2019
4.44
 24,700 4.44 4.51 4.37 0 0 0
05/08/2019
4.44
 700 4.44 4.44 4.44 0 0 0
02/08/2019
4.44
 3,030 4.44 4.44 4.44 0 0 0
01/08/2019
4.44
 13,300 4.44 4.51 4.44 0 400 -0.0
31/07/2019
4.51
 14,600 4.51 4.51 4.44 400 0 0.0
30/07/2019
4.51
 8,900 4.51 4.51 4.51 400 0 0.0
29/07/2019
4.51
 40,000 4.51 4.51 4.51 0 0 0
26/07/2019
4.51
 15,133 4.59 4.59 4.51 0 400 -0.0
25/07/2019
4.51
 52,900 4.59 4.59 4.51 400 0 0.0
24/07/2019
4.59
 7,300 4.51 4.59 4.51 0 300 -0.0
23/07/2019
4.51
 37,600 4.51 4.51 4.51 0 0 0
22/07/2019
4.51
 15,105 4.51 4.51 4.51 0 0 0
19/07/2019
4.51
 20,200 4.51 4.59 4.51 0 0 0
18/07/2019
4.59
 9,100 4.51 4.59 4.51 0 100 -0.0
17/07/2019
4.51
 5,400 4.51 4.51 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |