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
(2026-05-20) 		0.10 1.16% 1,194,900 -4,200 0
8.60
9
8.60
2 tháng
(2026-04-20) 		-1.30 -13% 2,681,500 -4,200 0
8.60
10
8.60
3 tháng
(2026-03-23) 		-3 -25.64% 7,010,100 -4,300 -0.0
8.60
11.70
8.60
6 tháng
(2025-12-22) 		0 0% 17,101,700 -8,000 -0.0
8.60
11.70
8.60
12 tháng
(2025-06-24) 		-0.52 -5.64% 26,283,300 -117,000 -1.1
8.30
11.70
8.60
24 tháng
(2024-07-01) 		-2.90 -24.97% 47,943,031 -669,361 -7.6
8.30
11.98
8.60
36 tháng
(2023-07-05) 		-2.28 -20.78% 96,692,640 -305,829 -3.0
8.04
12.86
8.60
60 tháng
(2021-07-15) 		-2.50 -22.31% 298,337,401 -844,288 -12.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |