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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
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)
16/07/2019
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
29/05/2019
4.37
 31,300 4.37 4.37 4.29 0 0 0
28/05/2019
4.37
 59,701 4.37 4.37 4.29 400 0 0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
4.37
 46,900 4.59 4.59 4.37 0 0 0
24/05/2019
4.51
 132,000 4.51 4.51 4.45 0 0 0
23/05/2019
4.58
 26,415 4.58 4.58 4.51 0 0 0
22/05/2019
4.51
 140,100 4.58 4.64 4.51 10,400 34,800 0
21/05/2019
4.64
 141,400 4.58 4.70 4.58 0 0 0
20/05/2019
4.58
 125,300 4.58 4.58 4.51 0 0 0
17/05/2019
4.51
 28,000 4.58 4.58 4.45 800 400 0.0
16/05/2019
4.51
 35,700 4.58 4.58 4.51 0 300 -0.0
15/05/2019
4.51
 13,805 4.58 4.58 4.51 0 0 0
14/05/2019
4.64
 113,700 4.45 4.64 4.45 0 500 -0.0
13/05/2019
4.51
 7,115 4.51 4.51 4.45 400 0 0.0
10/05/2019
4.51
 19,900 4.51 4.51 4.45 0 0 0
09/05/2019
4.51
 76,600 4.51 4.51 4.45 600 0 0.0
08/05/2019
4.51
 19,600 4.45 4.51 4.39 0 0 0
07/05/2019
4.45
 29,900 4.39 4.51 4.39 0 0 0
06/05/2019
4.45
 30,000 4.45 4.45 4.39 400 400 -0
03/05/2019
4.51
 24,300 4.51 4.51 4.45 0 0 0
02/05/2019
4.45
 51,500 4.51 4.58 4.45 0 400 -0.0
26/04/2019
4.45
 30,800 4.39 4.45 4.39 100 0 0.0
25/04/2019
4.39
 40,962 4.39 4.39 4.39 0 0 0
24/04/2019
4.39
 42,200 4.39 4.45 4.39 0 0 0
23/04/2019
4.39
 20,910 4.39 4.39 4.32 0 0 0
22/04/2019
4.39
 18,410 4.39 4.39 4.32 0 0 0
19/04/2019
4.39
 25,833 4.39 4.39 4.32 0 0 0
18/04/2019
4.39
 50,000 4.39 4.39 4.32 0 12,600 -0.1
17/04/2019
4.39
 86,072 4.39 4.45 4.32 300 200 0.0
16/04/2019
4.45
 22,700 4.45 4.45 4.39 700 0 0.0
12/04/2019
4.45
 5,907 4.39 4.45 4.39 0 0 0
11/04/2019
4.39
 74,720 4.32 4.39 4.32 0 0 0
10/04/2019
4.32
 94,804 4.32 4.39 4.32 0 0 0
09/04/2019
4.32
 27,930 4.32 4.39 4.32 0 0 0
08/04/2019
4.39
 57,300 4.39 4.39 4.39 2,500 0 0.0
05/04/2019
4.32
 56,700 4.39 4.39 4.32 0 0 0
04/04/2019
4.39
 10,600 4.39 4.39 4.39 0 0 0
03/04/2019
4.39
 8,600 4.39 4.39 4.32 0 0 0
02/04/2019
4.39
 78,800 4.39 4.45 4.32 0 0 0
01/04/2019
4.32
 30,643 4.45 4.45 4.32 0 0 0
29/03/2019
4.45
 43,573 4.45 4.58 4.45 0 0 0
28/03/2019
4.45
 91,200 4.45 4.51 4.39 0 400 -0.0
27/03/2019
4.45
 209,024 4.26 4.45 4.26 0 0 0
26/03/2019
4.20
 27,597 4.26 4.26 4.20 0 0 0
25/03/2019
4.32
 58,100 4.32 4.32 4.20 400 0 0.0
22/03/2019
4.32
 17,000 4.32 4.32 4.26 0 0 0
21/03/2019
4.32
 13,100 4.32 4.32 4.26 0 0 0
20/03/2019
4.26
 97,803 4.26 4.32 4.26 0 0 0
19/03/2019
4.32
 39,100 4.20 4.32 4.20 0 0 0
18/03/2019
4.26
 24,900 4.20 4.26 4.20 0 0 0
15/03/2019
4.20
 11,400 4.20 4.20 4.20 0 0 0
14/03/2019
4.26
 22,733 4.20 4.26 4.14 0 0 0
13/03/2019
4.20
 19,400 4.20 4.20 4.14 0 0 0
12/03/2019
4.20
 24,800 4.20 4.20 4.14 0 0 0
11/03/2019
4.20
 11,400 4.20 4.26 4.20 0 0 0
08/03/2019
4.20
 79,500 4.20 4.26 4.20 1,000 0 0.0
07/03/2019
4.26
 10,500 4.20 4.26 4.20 0 0 0
06/03/2019
4.26
 60,500 4.20 4.26 4.20 0 0 0
05/03/2019
4.20
 62,300 4.14 4.20 4.14 0 0 0
04/03/2019
4.20
 51,990 4.14 4.26 4.14 0 0 0
01/03/2019
4.14
 2,210 4.20 4.20 4.14 500 0 0.0
28/02/2019
4.14
 32,400 4.14 4.20 4.14 0 0 0
27/02/2019
4.20
 40,710 4.14 4.20 4.14 1,000 0 0.0
26/02/2019
4.14
 43,500 4.20 4.20 4.07 0 0 0
25/02/2019
4.14
 20,700 4.20 4.20 4.14 500 0 0.0
22/02/2019
4.20
 8,335 4.20 4.20 4.20 500 0 0.0
21/02/2019
4.20
 47,800 4.20 4.26 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |