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
(2026-05-20) 		0.10 1.16% 1,194,900 -4,200 0
8.60
9
8.60
2 tháng
(2026-04-20) 		-1.30 -13% 2,681,500 -4,200 0
8.60
10
8.60
3 tháng
(2026-03-23) 		-3 -25.64% 7,010,100 -4,300 -0.0
8.60
11.70
8.60
6 tháng
(2025-12-22) 		0 0% 17,101,700 -8,000 -0.0
8.60
11.70
8.60
12 tháng
(2025-06-24) 		-0.52 -5.64% 26,283,300 -117,000 -1.1
8.30
11.70
8.60
24 tháng
(2024-07-01) 		-2.90 -24.97% 47,943,031 -669,361 -7.6
8.30
11.98
8.60
36 tháng
(2023-07-05) 		-2.28 -20.78% 96,692,640 -305,829 -3.0
8.04
12.86
8.60
60 tháng
(2021-07-15) 		-2.50 -22.31% 298,337,401 -844,288 -12.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |