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)
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
27/08/2019
4.44
 23,100 4.44 4.44 4.44 14,100 0 0.1
26/08/2019
4.44
 31,300 4.44 4.44 4.44 17,200 0 0.1
23/08/2019
4.44
 11,320 4.51 4.51 4.44 0 0 0
22/08/2019
4.44
 10,000 4.44 4.44 4.44 6,700 0 0.0
21/08/2019
4.44
 1,004 4.44 4.44 4.44 0 0 0
20/08/2019
4.44
 89,500 4.44 4.51 4.44 17,700 0 0.1
19/08/2019
4.51
 23,310 4.51 4.51 4.44 18,300 0 0.1
16/08/2019
4.51
 4,300 4.51 4.51 4.44 4,000 0 0.0
15/08/2019
4.44
 35,100 4.44 4.51 4.44 19,600 0 0.1
14/08/2019
4.44
 16,700 4.51 4.51 4.44 9,700 400 0.1
13/08/2019
4.51
 9,703 4.51 4.51 4.51 5,000 0 0.0
12/08/2019
4.51
 6,210 4.44 4.51 4.44 0 0 0
09/08/2019
4.44
 13,500 4.44 4.44 4.44 0 0 0
08/08/2019
4.44
 3,128 4.44 4.44 4.44 0 2,100 -0.0
07/08/2019
4.44
 4,500 4.44 4.44 4.44 400 2,100 -0.0
06/08/2019
4.44
 24,700 4.44 4.51 4.37 0 0 0
05/08/2019
4.44
 700 4.44 4.44 4.44 0 0 0
02/08/2019
4.44
 3,030 4.44 4.44 4.44 0 0 0
01/08/2019
4.44
 13,300 4.44 4.51 4.44 0 400 -0.0
31/07/2019
4.51
 14,600 4.51 4.51 4.44 400 0 0.0
30/07/2019
4.51
 8,900 4.51 4.51 4.51 400 0 0.0
29/07/2019
4.51
 40,000 4.51 4.51 4.51 0 0 0
26/07/2019
4.51
 15,133 4.59 4.59 4.51 0 400 -0.0
25/07/2019
4.51
 52,900 4.59 4.59 4.51 400 0 0.0
24/07/2019
4.59
 7,300 4.51 4.59 4.51 0 300 -0.0
23/07/2019
4.51
 37,600 4.51 4.51 4.51 0 0 0
22/07/2019
4.51
 15,105 4.51 4.51 4.51 0 0 0
19/07/2019
4.51
 20,200 4.51 4.59 4.51 0 0 0
18/07/2019
4.59
 9,100 4.51 4.59 4.51 0 100 -0.0
17/07/2019
4.51
 5,400 4.51 4.51 4.51 0 0 0
16/07/2019
4.59
 7,300 4.51 4.59 4.51 400 0 0.0
15/07/2019
4.59
 15,600 4.51 4.59 4.51 0 0 0
12/07/2019
4.51
 300 4.51 4.51 4.51 0 0 0
11/07/2019
4.51
 14,510 4.51 4.51 4.51 0 0 0
10/07/2019
4.51
 11,802 4.51 4.51 4.51 0 0 0
09/07/2019
4.51
 1,805 4.44 4.51 4.44 400 400 -0
08/07/2019
4.51
 2,600 4.51 4.51 4.51 0 0 0
05/07/2019
4.51
 32,504 4.51 4.51 4.51 0 0 0
04/07/2019
4.59
 11,900 4.51 4.59 4.51 0 0 0
03/07/2019
4.59
 15,610 4.51 4.59 4.44 400 400 -0
02/07/2019
4.51
 11,500 4.51 4.51 4.51 0 0 0
01/07/2019
4.51
 83,000 4.51 4.59 4.51 0 0 0
28/06/2019
4.51
 27,082 4.37 4.51 4.37 0 0 0
27/06/2019
4.37
 1,000 4.37 4.37 4.37 0 0 0
26/06/2019
4.37
 25,100 4.44 4.44 4.37 400 0 0.0
25/06/2019
4.44
 1,017 4.44 4.44 4.44 0 0 0
24/06/2019
4.44
 14,900 4.51 4.51 4.44 0 0 0
21/06/2019
4.51
 28,900 4.51 4.51 4.51 500 0 0.0
20/06/2019
4.51
 8,266 4.51 4.51 4.51 0 0 0
19/06/2019
4.59
 25,513 4.51 4.59 4.51 0 0 0
18/06/2019
4.44
 509 4.44 4.44 4.44 0 0 0
17/06/2019
4.51
 43,900 4.44 4.51 4.44 0 500 -0.0
14/06/2019
4.51
 21,800 4.51 4.51 4.51 0 0 0
13/06/2019
4.51
 29,000 4.44 4.51 4.44 400 400 -0
12/06/2019
4.51
 61,300 4.51 4.51 4.44 0 20,900 -0.1
11/06/2019
4.51
 119,700 4.37 4.51 4.37 0 0 0
10/06/2019
4.37
 12,000 4.29 4.37 4.29 0 0 0
07/06/2019
4.37
 16,800 4.37 4.37 4.37 0 0 0
06/06/2019
4.37
 46,600 4.37 4.44 4.29 0 0 0
05/06/2019
4.37
 52,200 4.29 4.37 4.29 0 0 0
04/06/2019
4.22
 7,940 4.29 4.29 4.22 0 1,600 -0.0
03/06/2019
4.29
 20,300 4.29 4.29 4.29 0 0 0
31/05/2019
4.37
 31,800 4.37 4.37 4.22 0 0 0
30/05/2019
4.37
 48,914 4.37 4.37 4.29 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |