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)
20/02/2019
4.20
 92,817 4.20 4.20 4.20 500 0 0.0
19/02/2019
4.20
 45,400 4.20 4.20 4.14 0 0 0
18/02/2019
4.20
 64,400 4.20 4.20 4.14 500 0 0.0
15/02/2019
4.20
 11,758 4.20 4.20 4.20 0 58 -0.0
14/02/2019
4.20
 32,700 4.20 4.26 4.20 1,000 1,700 -0.0
13/02/2019
4.26
 55,799 4.26 4.26 4.20 0 0 0
12/02/2019
4.20
 64,800 4.20 4.26 4.20 0 0 0
11/02/2019
4.20
 44,400 4.20 4.26 4.20 500 0 0.0
01/02/2019
4.20
 6,110 4.14 4.20 4.14 0 0 0
31/01/2019
4.14
 40,900 4.14 4.14 4.14 0 0 0
30/01/2019
4.20
 55,250 4.20 4.20 4.07 2,000 0 0.0
29/01/2019
4.20
 10,400 4.20 4.26 4.20 2,000 0 0.0
28/01/2019
4.20
 34,500 4.26 4.26 4.07 0 0 0
25/01/2019
4.39
 100 4.39 4.39 4.39 0 0 0
24/01/2019
4.20
 4,500 4.20 4.20 4.14 0 0 0
23/01/2019
4.20
 14,500 4.26 4.26 4.20 0 0 0
22/01/2019
4.26
 10,500 4.26 4.26 4.26 0 0 0
21/01/2019
4.26
 93,000 4.20 4.26 4.20 0 0 0
18/01/2019
4.26
 24,820 4.20 4.26 4.14 0 0 0
17/01/2019
4.20
 18,400 4.20 4.26 4.20 0 0 0
16/01/2019
4.20
 2,000 4.20 4.20 4.20 0 0 0
15/01/2019
4.14
 47,200 4.14 4.14 4.14 0 0 0
14/01/2019
4.14
 13,000 4.20 4.20 4.14 0 0 0
11/01/2019
4.20
 37,100 4.20 4.20 4.20 0 0 0
10/01/2019
4.20
 23,000 4.26 4.32 4.20 0 10,000 -0.1
09/01/2019
4.26
 33,600 4.26 4.26 4.20 0 4,700 -0.0
08/01/2019
4.26
 5,100 4.20 4.26 4.20 0 0 0
07/01/2019
4.20
 9,200 4.26 4.26 4.20 400 300 0.0
04/01/2019
4.26
 74,400 4.20 4.26 4.14 0 0 0
03/01/2019
4.20
 65,000 4.20 4.20 4.20 0 0 0
02/01/2019
4.20
 33,400 4.20 4.20 4.14 0 0 0
28/12/2018
4.26
 27,100 4.20 4.26 4.20 0 100 -0.0
27/12/2018
4.20
 34,720 4.14 4.20 4.14 0 0 0
26/12/2018
4.14
 3,000 4.14 4.14 4.14 0 0 0
25/12/2018
4.14
 82,100 4.14 4.14 4.07 0 0 0
24/12/2018
4.07
 20,800 4.14 4.14 4.07 300 0 0.0
21/12/2018
4.14
 1,500 4.14 4.14 4.07 0 0 0
20/12/2018
4.14
 26,600 4.07 4.14 4.07 700 0 0.0
19/12/2018
4.07
 26,747 4.20 4.20 4.07 400 0 0.0
18/12/2018
4.20
 25,100 4.20 4.20 4.07 400 0 0.0
17/12/2018
4.20
 19,300 4.20 4.20 4.14 0 0 0
14/12/2018
4.20
 9,920 4.26 4.26 4.20 0 0 0
13/12/2018
4.26
 12,220 4.20 4.26 4.20 0 0 0
12/12/2018
4.20
 16,600 4.20 4.26 4.20 0 0 0
11/12/2018
4.20
 56,700 4.20 4.26 4.20 0 0 0
10/12/2018
4.20
 22,400 4.32 4.32 4.20 0 3,100 -0.0
07/12/2018
4.32
 60,963 4.20 4.32 4.20 400 0 0.0
06/12/2018
4.26
 80,800 4.32 4.39 4.20 400 0 0.0
05/12/2018
4.39
 75,720 4.32 4.39 4.26 0 400 -0.0
04/12/2018
4.32
 97,600 4.14 4.32 4.14 0 400 -0.0
03/12/2018
4.14
 92,800 4.07 4.20 4.07 0 0 0
30/11/2018
4.07
 102,120 4.01 4.07 4.01 0 0 0
29/11/2018
4.01
 24,000 4.01 4.07 4.01 0 0 0
28/11/2018
4.01
 44,900 3.95 4.01 3.95 0 0 0
27/11/2018
3.95
 22,600 4.01 4.01 3.95 0 0 0
26/11/2018
4.01
 22,000 4.01 4.01 3.95 0 0 0
23/11/2018
3.95
 11,700 3.95 4.01 3.95 0 0 0
22/11/2018
4.01
 19,700 4.01 4.07 4.01 0 0 0
21/11/2018
3.95
 9,700 3.95 4.01 3.95 0 0 0
20/11/2018
3.95
 92,200 3.95 4.01 3.95 0 0 0
19/11/2018
3.95
 157,877 3.95 3.95 3.89 0 0 0
16/11/2018
4.01
 22,800 4.01 4.01 4.01 0 0 0
15/11/2018
4.01
 69,500 4.01 4.07 3.95 0 0 0
14/11/2018
4.01
 61,100 3.95 4.14 3.95 0 0 0
13/11/2018
3.95
 29,500 3.95 3.95 3.89 6,200 0 0.0
12/11/2018
3.95
 18,400 3.89 3.95 3.89 0 0 0
09/11/2018
3.89
 64,400 3.95 3.95 3.89 0 0 0
08/11/2018
3.95
 7,900 3.95 4.01 3.95 0 0 0
07/11/2018
3.95
 25,000 3.95 3.95 3.89 0 0 0
06/11/2018
3.89
 32,002 3.95 3.95 3.89 0 0 0
05/11/2018
3.95
 82,000 4.01 4.01 3.89 0 0 0
02/11/2018
4.07
 92,358 3.95 4.07 3.95 0 37,000 -0.2
01/11/2018
3.95
 95,002 4.07 4.07 3.95 0 0 0
31/10/2018
4.14
 63,800 4.01 4.14 4.01 0 0 0
30/10/2018
4.01
 14,066 4.01 4.01 3.89 0 0 0
29/10/2018
3.95
 145,002 4.07 4.07 3.89 0 0 0
26/10/2018
4.07
 225,800 4.20 4.20 4.07 400 0 0.0
25/10/2018
4.20
 37,100 4.20 4.20 3.95 0 100 -0.0
24/10/2018
4.26
 31,450 4.26 4.32 4.20 400 400 -0
23/10/2018
4.26
 214,300 4.20 4.32 4.20 400 400 -0
22/10/2018
4.20
 119,310 4.32 4.32 4.20 3,800 0 0.0
19/10/2018
4.32
 79,700 4.26 4.32 4.14 400 0 0.0
18/10/2018
4.32
 136,800 4.58 4.58 4.26 400 0 0.0
17/10/2018
4.32
 452,608 4.01 4.32 4.01 0 0 0
16/10/2018
4.01
 112,000 3.82 4.07 3.82 0 0 0
15/10/2018
3.89
 45,700 3.89 3.89 3.82 0 0 0
12/10/2018
3.89
 90,657 3.82 3.89 3.82 0 0 0
11/10/2018
3.82
 192,114 3.95 3.95 3.82 0 300 -0.0
10/10/2018
4.01
 117,380 4.01 4.14 4.01 0 0 0
09/10/2018
4.01
 40,300 3.95 4.01 3.89 0 1,000 -0.0
08/10/2018
3.95
 16,400 3.89 3.95 3.89 0 0 0
05/10/2018
3.89
 51,300 3.89 3.95 3.89 0 0 0
04/10/2018
3.82
 14,400 3.82 3.89 3.82 0 0 0
03/10/2018
3.89
 54,700 3.82 3.89 3.82 0 0 0
02/10/2018
3.89
 37,610 3.89 3.89 3.82 0 0 0
01/10/2018
3.89
 57,400 3.82 3.95 3.82 0 0 0
28/09/2018
3.89
 46,700 3.89 3.95 3.89 0 0 0
27/09/2018
3.82
 66,900 3.76 3.89 3.76 0 0 0
26/09/2018
3.82
 64,900 3.76 3.82 3.76 0 0 0
25/09/2018
3.76
 31,805 3.76 3.82 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |