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

10.80
0.10
(0.93%)
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)
13/03/2020
4.51
 66,482 4.44 4.51 4.37 37,800 1,000 0.2
12/03/2020
4.51
 75,900 4.51 4.51 4.37 47,400 100 0.3
11/03/2020
4.51
 14,610 4.59 4.66 4.51 7,500 100 0.0
10/03/2020
4.66
 47,700 4.51 4.66 4.51 19,000 100 0.1
09/03/2020
4.59
 48,800 4.73 4.73 4.51 28,700 0 0.2
06/03/2020
4.73
 0 4.73 4.73 4.73 0 0 0
05/03/2020
4.73
 16,600 4.73 4.73 4.73 16,600 0 0.1
04/03/2020
4.73
 16,300 4.73 4.73 4.73 1,000 0 0.0
03/03/2020
4.73
 7,912 4.73 4.73 4.73 6,900 7,900 -0.0
02/03/2020
4.80
 400 4.80 4.80 4.80 400 0 0.0
28/02/2020
4.73
 15,400 4.73 4.73 4.73 7,900 0 0.1
27/02/2020
4.73
 44,300 4.73 4.73 4.73 36,400 0 0.2
26/02/2020
4.73
 45,420 4.73 4.73 4.73 9,000 0 0.1
25/02/2020
4.73
 29,900 4.73 4.73 4.73 20,900 0 0.1
24/02/2020
4.73
 50,400 4.80 4.80 4.73 29,500 0 0.2
21/02/2020
4.80
 27,700 4.73 4.80 4.73 10,900 0 0.1
20/02/2020
4.80
 21,400 4.73 4.80 4.73 1,200 0 0.0
19/02/2020
4.73
 2,451 4.73 4.73 4.66 2,300 0 0.0
18/02/2020
4.73
 9,500 4.80 4.80 4.73 8,800 0 0.1
17/02/2020
4.73
 24,700 4.73 4.73 4.73 19,900 0 0.1
14/02/2020
4.80
 16,400 4.80 4.80 4.73 5,000 0 0.0
13/02/2020
4.80
 15,600 4.88 4.88 4.80 10,900 0 0.1
12/02/2020
4.88
 10,900 4.95 4.95 4.88 0 100 -0.0
11/02/2020
4.88
 75,100 4.73 4.88 4.73 20,000 0 0.1
10/02/2020
4.73
 68,641 4.73 4.73 4.73 36,000 0 0.2
07/02/2020
4.73
 86,200 4.66 4.73 4.66 25,100 0 0.2
06/02/2020
4.66
 82,400 4.66 4.66 4.66 0 0 0
05/02/2020
4.59
 39,300 4.59 4.59 4.59 0 0 0
04/02/2020
4.51
 48,600 4.51 4.51 4.51 16,900 0 0.1
03/02/2020
4.59
 30,800 4.59 4.59 4.51 18,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |