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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |