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)
15/04/2020
3.91
 43,681 3.91 3.97 3.84 0 0 0
14/04/2020
3.97
 20,064 3.91 3.97 3.70 0 0 0
13/04/2020
3.97
 22,030 3.97 3.97 3.91 6,100 0 0.0
10/04/2020
3.91
 4,920 3.97 3.97 3.91 0 0 0
09/04/2020
3.97
 9,320 3.97 3.97 3.97 0 0 0
08/04/2020
3.91
 20 3.91 3.91 3.91 0 0 0
07/04/2020
3.91
 9,720 3.97 3.97 3.91 0 0 0
06/04/2020
3.97
 11,120 3.97 3.97 3.97 0 0 0
03/04/2020
3.97
 4,500 3.97 3.97 3.97 0 0 0
01/04/2020
3.91
 17,380 3.84 3.91 3.84 0 0 0
31/03/2020
3.84
 12,831 3.91 3.91 3.84 0 0 0
30/03/2020
3.91
 5,779 3.91 3.91 3.91 2,700 0 0.0
27/03/2020
3.97
 3,500 3.97 3.97 3.97 3,500 0 0.0
26/03/2020
3.97
 9,809 3.97 3.97 3.97 6,100 0 0.0
25/03/2020
3.97
 6,100 3.97 3.97 3.97 400 0 0.0
24/03/2020
3.91
 26,273 3.84 3.97 3.84 5,500 0 0.0
23/03/2020
3.84
 34,800 3.97 4.04 3.84 19,700 0 0.1
20/03/2020
4.04
 8,500 4.04 4.04 4.04 0 0 0
19/03/2020
4.04
 6,810 4.04 4.04 4.04 6,800 0 0.0
18/03/2020
4.04
 44,500 4.04 4.04 4.04 21,500 0 0.1
17/03/2020
4.04
 27,000 4.04 4.04 4.04 6,000 0 0.0
16/03/2020
4.11
 14,022 4.11 4.11 4.04 9,000 0 0.1
13/03/2020
4.17
 66,482 4.11 4.17 4.04 37,800 1,000 0.2
12/03/2020
4.17
 75,900 4.17 4.17 4.04 47,400 100 0.3
11/03/2020
4.17
 14,610 4.24 4.31 4.17 7,500 100 0.0
10/03/2020
4.31
 47,700 4.17 4.31 4.17 19,000 100 0.1
09/03/2020
4.24
 48,800 4.38 4.38 4.17 28,700 0 0.2
06/03/2020
4.38
 0 4.38 4.38 4.38 0 0 0
05/03/2020
4.38
 16,600 4.38 4.38 4.38 16,600 0 0.1
04/03/2020
4.38
 16,300 4.38 4.38 4.38 1,000 0 0.0
03/03/2020
4.38
 7,912 4.38 4.38 4.38 6,900 7,900 -0.0
02/03/2020
4.44
 400 4.44 4.44 4.44 400 0 0.0
28/02/2020
4.38
 15,400 4.38 4.38 4.38 7,900 0 0.1
27/02/2020
4.38
 44,300 4.38 4.38 4.38 36,400 0 0.2
26/02/2020
4.38
 45,420 4.38 4.38 4.38 9,000 0 0.1
25/02/2020
4.38
 29,900 4.38 4.38 4.38 20,900 0 0.1
24/02/2020
4.38
 50,400 4.44 4.44 4.38 29,500 0 0.2
21/02/2020
4.44
 27,700 4.38 4.44 4.38 10,900 0 0.1
20/02/2020
4.44
 21,400 4.38 4.44 4.38 1,200 0 0.0
19/02/2020
4.38
 2,451 4.38 4.38 4.31 2,300 0 0.0
18/02/2020
4.38
 9,500 4.44 4.44 4.38 8,800 0 0.1
17/02/2020
4.38
 24,700 4.38 4.38 4.38 19,900 0 0.1
14/02/2020
4.44
 16,400 4.44 4.44 4.38 5,000 0 0.0
13/02/2020
4.44
 15,600 4.51 4.51 4.44 10,900 0 0.1
12/02/2020
4.51
 10,900 4.58 4.58 4.51 0 100 -0.0
11/02/2020
4.51
 75,100 4.38 4.51 4.38 20,000 0 0.1
10/02/2020
4.38
 68,641 4.38 4.38 4.38 36,000 0 0.2
07/02/2020
4.38
 86,200 4.31 4.38 4.31 25,100 0 0.2
06/02/2020
4.31
 82,400 4.31 4.31 4.31 0 0 0
05/02/2020
4.24
 39,300 4.24 4.24 4.24 0 0 0
04/02/2020
4.17
 48,600 4.17 4.17 4.17 16,900 0 0.1
03/02/2020
4.24
 30,800 4.24 4.24 4.17 18,300 0 0.1
31/01/2020
4.24
 29,853 4.31 4.31 4.24 17,000 0 0.1
30/01/2020
4.24
 37,107 4.24 4.31 4.24 16,400 0 0.1
22/01/2020
4.24
 40,300 4.31 4.31 4.24 26,400 0 0.2
21/01/2020
4.24
 59,700 4.38 4.38 4.24 24,800 0 0.2
20/01/2020
4.38
 23,100 4.31 4.38 4.31 8,500 0 0.1
17/01/2020
4.31
 30,400 4.31 4.31 4.31 21,900 0 0.1
16/01/2020
4.31
 26,500 4.31 4.31 4.31 6,800 0 0.0
15/01/2020
4.31
 15,000 4.31 4.31 4.31 15,000 0 0.1
14/01/2020
4.31
 29,000 4.31 4.31 4.31 13,500 0 0.1
13/01/2020
4.31
 34,800 4.31 4.31 4.31 21,300 0 0.1
10/01/2020
4.31
 21,300 4.31 4.31 4.31 0 500 -0.0
09/01/2020
4.31
 21,200 4.31 4.31 4.31 9,700 0 0.1
08/01/2020
4.31
 5,600 4.31 4.38 4.31 5,500 0 0.0
07/01/2020
4.31
 22,000 4.38 4.38 4.31 14,800 0 0.1
06/01/2020
4.38
 6,200 4.38 4.38 4.38 0 0 0
03/01/2020
4.38
 0 4.38 4.38 4.38 0 0 0
02/01/2020
4.38
 39,881 4.44 4.44 4.38 8,400 0 0.1
31/12/2019
4.44
 6,700 4.31 4.44 4.31 0 0 0
30/12/2019
4.38
 18,200 4.24 4.38 4.24 4,500 0 0.0
27/12/2019
4.24
 6,800 4.24 4.24 4.24 1,800 0 0.0
26/12/2019
4.24
 2,800 4.24 4.24 4.24 1,000 0 0.0
25/12/2019
4.24
 3,600 4.24 4.24 4.24 2,600 0 0.0
24/12/2019
4.24
 3,600 4.24 4.24 4.24 1,000 0 0.0
23/12/2019
4.24
 1,000 4.24 4.24 4.24 0 0 0
20/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
19/12/2019
4.17
 1,100 4.17 4.17 4.17 1,100 0 0.0
18/12/2019
4.11
 9,700 4.17 4.17 4.11 600 0 0.0
17/12/2019
4.17
 600 4.17 4.17 4.17 0 0 0
16/12/2019
4.11
 0 4.11 4.11 4.11 0 0 0
13/12/2019
4.11
 1,600 4.17 4.17 4.11 0 0 0
12/12/2019
4.11
 6,150 4.11 4.11 4.11 5,300 5,400 -0.0
11/12/2019
4.11
 29 4.11 4.11 4.11 0 29 -0.0
10/12/2019
4.11
 23,300 4.17 4.17 4.11 22,000 0 0.1
09/12/2019
4.17
 30,700 4.17 4.17 4.11 3,700 0 0.0
06/12/2019
4.17
 8,800 4.17 4.17 4.17 6,300 0 0.0
05/12/2019
4.17
 15,600 4.17 4.17 4.17 10,500 0 0.1
04/12/2019
4.17
 10,500 4.17 4.17 4.17 0 0 0
03/12/2019
4.11
 32,800 4.11 4.11 4.11 19,500 0 0.1
02/12/2019
4.11
 17,000 4.17 4.17 4.11 9,500 0 0.1
29/11/2019
4.17
 5,000 4.17 4.17 4.17 2,000 0 0.0
28/11/2019
4.11
 2,100 4.17 4.17 4.11 0 0 0
27/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
26/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/11/2019
4.11
 27,500 4.11 4.17 4.11 20,000 0 0.1
22/11/2019
4.11
 33,300 4.17 4.17 4.11 16,300 0 0.1
21/11/2019
4.17
 6,300 4.11 4.17 4.11 3,000 0 0.0
20/11/2019
4.11
 100 4.11 4.11 4.11 0 0 0
19/11/2019
4.11
 14,400 4.17 4.17 4.11 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |