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)
31/01/2020
4.59
 29,853 4.66 4.66 4.59 17,000 0 0.1
30/01/2020
4.59
 37,107 4.59 4.66 4.59 16,400 0 0.1
22/01/2020
4.59
 40,300 4.66 4.66 4.59 26,400 0 0.2
21/01/2020
4.59
 59,700 4.73 4.73 4.59 24,800 0 0.2
20/01/2020
4.73
 23,100 4.66 4.73 4.66 8,500 0 0.1
17/01/2020
4.66
 30,400 4.66 4.66 4.66 21,900 0 0.1
16/01/2020
4.66
 26,500 4.66 4.66 4.66 6,800 0 0.0
15/01/2020
4.66
 15,000 4.66 4.66 4.66 15,000 0 0.1
14/01/2020
4.66
 29,000 4.66 4.66 4.66 13,500 0 0.1
13/01/2020
4.66
 34,800 4.66 4.66 4.66 21,300 0 0.1
10/01/2020
4.66
 21,300 4.66 4.66 4.66 0 500 -0.0
09/01/2020
4.66
 21,200 4.66 4.66 4.66 9,700 0 0.1
08/01/2020
4.66
 5,600 4.66 4.73 4.66 5,500 0 0.0
07/01/2020
4.66
 22,000 4.73 4.73 4.66 14,800 0 0.1
06/01/2020
4.73
 6,200 4.73 4.73 4.73 0 0 0
03/01/2020
4.73
 0 4.73 4.73 4.73 0 0 0
02/01/2020
4.73
 39,881 4.80 4.80 4.73 8,400 0 0.1
31/12/2019
4.80
 6,700 4.66 4.80 4.66 0 0 0
30/12/2019
4.73
 18,200 4.59 4.73 4.59 4,500 0 0.0
27/12/2019
4.59
 6,800 4.59 4.59 4.59 1,800 0 0.0
26/12/2019
4.59
 2,800 4.59 4.59 4.59 1,000 0 0.0
25/12/2019
4.59
 3,600 4.59 4.59 4.59 2,600 0 0.0
24/12/2019
4.59
 3,600 4.59 4.59 4.59 1,000 0 0.0
23/12/2019
4.59
 1,000 4.59 4.59 4.59 0 0 0
20/12/2019
4.51
 0 4.51 4.51 4.51 0 0 0
19/12/2019
4.51
 1,100 4.51 4.51 4.51 1,100 0 0.0
18/12/2019
4.44
 9,700 4.51 4.51 4.44 600 0 0.0
17/12/2019
4.51
 600 4.51 4.51 4.51 0 0 0
16/12/2019
4.44
 0 4.44 4.44 4.44 0 0 0
13/12/2019
4.44
 1,600 4.51 4.51 4.44 0 0 0
12/12/2019
4.44
 6,150 4.44 4.44 4.44 5,300 5,400 -0.0
11/12/2019
4.44
 29 4.44 4.44 4.44 0 29 -0.0
10/12/2019
4.44
 23,300 4.51 4.51 4.44 22,000 0 0.1
09/12/2019
4.51
 30,700 4.51 4.51 4.44 3,700 0 0.0
06/12/2019
4.51
 8,800 4.51 4.51 4.51 6,300 0 0.0
05/12/2019
4.51
 15,600 4.51 4.51 4.51 10,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |