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)
07/09/2020
4.17
 23,000 4.17 4.17 4.17 0 8,000 -0.0
04/09/2020
4.17
 10,100 4.17 4.17 4.17 0 4,100 -0.0
03/09/2020
4.17
 4,100 4.17 4.17 4.17 0 0 0
01/09/2020
4.17
 0 4.17 4.17 4.17 0 0 0
31/08/2020
4.17
 500 4.17 4.17 4.17 0 0 0
28/08/2020
4.17
 0 4.17 4.17 4.17 0 0 0
27/08/2020
4.17
 12,000 4.17 4.17 4.17 0 0 0
26/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/08/2020
4.24
 10,001 4.24 4.24 4.24 0 0 0
24/08/2020
4.17
 5,500 4.17 4.17 4.17 0 0 0
21/08/2020
4.24
 800 4.24 4.24 4.24 0 0 0
20/08/2020
4.24
 100 4.24 4.24 4.24 0 0 0
19/08/2020
4.24
 100 4.24 4.24 4.24 0 0 0
18/08/2020
4.24
 500 4.24 4.24 4.24 0 0 0
17/08/2020
4.17
 0 4.17 4.17 4.17 0 0 0
14/08/2020
4.17
 6,200 4.24 4.24 4.17 0 0 0
13/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
12/08/2020
4.24
 1,500 4.24 4.24 4.24 0 0 0
11/08/2020
4.17
 7,700 4.24 4.24 4.17 0 0 0
10/08/2020
4.17
 1,800 4.17 4.17 4.17 0 0 0
07/08/2020
4.24
 2,300 4.17 4.24 4.17 0 0 0
06/08/2020
4.17
 6,100 4.09 4.17 4.09 0 0 0
05/08/2020
4.17
 0 4.17 4.17 4.17 0 0 0
04/08/2020
4.17
 1,600 4.17 4.17 4.17 0 0 0
03/08/2020
4.17
 100 4.17 4.17 4.17 0 0 0
31/07/2020
4.02
 1,500 4.09 4.09 4.02 0 0 0
30/07/2020
4.09
 303 4.09 4.09 4.09 0 0 0
29/07/2020
4.09
 19,500 4.17 4.17 4.09 0 0 0
28/07/2020
4.17
 900 4.09 4.17 4.09 0 0 0
27/07/2020
4.09
 13,833 3.80 4.09 3.72 400 10,500 -0.1
24/07/2020
4.02
 2,200 4.17 4.17 4.02 0 200 -0.0
23/07/2020
4.17
 56,700 4.24 4.24 4.09 0 500 -0.0
22/07/2020
4.24
 62,500 4.24 4.24 4.17 0 0 0
21/07/2020
4.32
 29,100 4.32 4.32 4.32 0 15,900 -0.1
20/07/2020
4.32
 31,958 4.39 4.47 4.32 8,000 8,000 0
17/07/2020
4.39
 23,870 4.32 4.39 4.32 0 16,900 -0.1
16/07/2020
4.39
 17,000 4.39 4.39 4.39 0 14,800 -0.1
15/07/2020
4.39
 34,600 4.32 4.39 4.24 0 19,800 -0.1
14/07/2020
4.39
 24,000 4.32 4.39 4.32 0 500 -0.0
13/07/2020
4.32
 389 4.32 4.32 4.32 0 300 -0.0
10/07/2020
4.32
 0 4.32 4.32 4.32 0 0 0
09/07/2020
4.32
 45,000 4.24 4.32 4.24 0 44,400 -0.3
08/07/2020
4.24
 0 4.24 4.24 4.24 0 0 0
07/07/2020
4.24
 7,000 4.24 4.24 4.24 0 7,000 -0.0
06/07/2020
4.24
 7,749 4.24 4.24 4.24 0 749 -0.0
03/07/2020
4.24
 719 4.24 4.24 4.24 0 0 0
02/07/2020
4.24
 8,450 4.24 4.24 4.24 0 8,400 -0.0
01/07/2020
4.24
 19,500 4.24 4.24 4.24 8,900 11,100 -0.0
30/06/2020
4.24
 22,630 4.24 4.24 4.24 5,800 11,500 -0.0
29/06/2020
4.24
 34,300 4.32 4.32 4.24 0 5,000 -0.0
26/06/2020
4.32
 14,113 4.39 4.39 4.32 0 100 -0.0
25/06/2020
4.32
 23,400 4.32 4.47 4.32 0 0 0
24/06/2020
4.32
 60,200 4.24 4.39 4.24 42,000 0 0.2
23/06/2020
4.24
 5,500 4.24 4.24 4.24 5,300 0 0.0
22/06/2020
4.17
 6,030 4.17 4.24 4.17 0 0 0
19/06/2020
4.17
 31,100 4.17 4.17 4.17 10,000 0 0.1
18/06/2020
4.24
 2,300 4.17 4.24 4.17 0 0 0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 6%
17/06/2020
4.24
 17,745 4.17 4.24 3.87 0 0 0
16/06/2020
4.24
 65,300 4.17 4.24 4.17 0 0 0
15/06/2020
4.17
 65,500 4.17 4.24 4.17 0 0 0
12/06/2020
4.17
 59,433 4.24 4.24 4.17 0 0 0
11/06/2020
4.24
 163,422 4.31 4.31 4.24 0 0 0
10/06/2020
4.31
 69,030 4.31 4.38 4.31 0 0 0
09/06/2020
4.31
 73,950 4.24 4.31 4.24 0 0 0
08/06/2020
4.31
 38,112 4.24 4.31 4.24 0 0 0
05/06/2020
4.17
 26,613 4.17 4.17 4.17 0 0 0
04/06/2020
4.24
 7,307 4.17 4.24 4.17 0 0 0
03/06/2020
4.17
 27,500 4.17 4.17 4.17 0 0 0
02/06/2020
4.24
 115,610 4.17 4.24 4.11 0 0 0
01/06/2020
4.17
 81,927 4.11 4.17 4.11 0 0 0
29/05/2020
4.17
 23,500 4.17 4.17 4.11 3,900 0 0.0
28/05/2020
4.11
 57,010 4.17 4.17 4.11 0 0 0
27/05/2020
4.17
 73,800 4.17 4.24 4.11 0 0 0
26/05/2020
4.11
 58,100 4.11 4.11 4.04 0 0 0
25/05/2020
4.17
 21,500 4.17 4.17 4.11 0 0 0
22/05/2020
4.17
 35,600 4.24 4.24 4.11 0 0 0
21/05/2020
4.17
 63,000 4.17 4.24 4.17 0 0 0
20/05/2020
4.17
 16,700 4.17 4.17 4.17 0 0 0
19/05/2020
4.17
 49,400 4.17 4.17 4.17 0 0 0
18/05/2020
4.17
 5,400 4.11 4.17 4.11 0 100 -0.0
15/05/2020
4.17
 202,200 4.17 4.24 4.11 0 0 0
14/05/2020
4.17
 167,469 4.17 4.31 4.17 400 400 -0
13/05/2020
4.17
 160,415 4.11 4.17 4.04 0 0 0
12/05/2020
4.04
 33,510 4.04 4.04 4.04 0 0 0
11/05/2020
3.97
 10,849 3.97 4.04 3.97 0 0 0
08/05/2020
3.97
 19,600 3.91 3.97 3.91 0 0 0
07/05/2020
3.84
 81,000 3.91 3.91 3.84 0 0 0
06/05/2020
3.84
 31,547 3.91 3.91 3.84 0 0 0
05/05/2020
3.84
 39,900 3.84 3.84 3.77 0 0 0
04/05/2020
3.84
 0 3.84 3.84 3.84 0 0 0
29/04/2020
3.84
 52,044 3.84 3.84 3.84 0 0 0
28/04/2020
3.84
 1,000 3.84 3.84 3.84 0 0 0
27/04/2020
3.84
 13,300 3.91 3.91 3.77 0 0 0
24/04/2020
3.91
 8,400 3.91 3.91 3.91 0 0 0
23/04/2020
3.97
 3,341 3.97 3.97 3.97 0 0 0
22/04/2020
3.91
 379 3.84 3.91 3.84 0 0 0
21/04/2020
3.91
 6,936 3.91 3.91 3.91 0 0 0
20/04/2020
3.97
 4,143 3.97 3.97 3.97 0 0 0
17/04/2020
3.97
 18,100 3.91 3.97 3.91 0 0 0
16/04/2020
3.97
 17,900 3.91 3.97 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |