Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
4.17
 2,600 4.17 4.17 4.17 2,600 0 0.0
15/11/2019
4.17
 18,400 4.17 4.17 4.17 5,200 0 0.0
14/11/2019
4.17
 5,200 4.17 4.17 4.17 0 0 0
13/11/2019
4.11
 46,400 4.17 4.17 4.11 25,500 20,400 0.0
12/11/2019
4.11
 9,100 4.17 4.17 4.11 7,600 7,100 0.0
11/11/2019
4.17
 18,100 4.17 4.17 4.17 11,000 0 0.1
08/11/2019
4.17
 11,000 4.17 4.17 4.17 0 0 0
07/11/2019
4.11
 7,000 4.11 4.11 4.11 7,000 0 0.0
06/11/2019
4.17
 0 4.17 4.17 4.17 0 0 0
05/11/2019
4.17
 1,000 4.17 4.17 4.17 900 0 0.0
04/11/2019
4.17
 6,000 4.17 4.17 4.17 5,100 0 0.0
01/11/2019
4.17
 5,100 4.17 4.17 4.17 0 0 0
31/10/2019
4.17
 17,120 4.11 4.17 4.11 6,000 0 0.0
30/10/2019
4.11
 3,700 4.11 4.11 4.11 700 0 0.0
29/10/2019
4.04
 2,200 4.11 4.11 4.04 1,500 0 0.0
28/10/2019
4.11
 4,000 4.11 4.11 4.11 2,500 4,000 -0.0
25/10/2019
4.11
 9,000 4.11 4.11 4.11 7,000 0 0.0
24/10/2019
4.11
 16,800 4.17 4.17 4.11 11,000 0 0.1
23/10/2019
4.17
 15,167 4.17 4.17 4.17 4,500 67 0.0
22/10/2019
4.17
 19,800 4.17 4.17 4.17 15,600 0 0.1
21/10/2019
4.17
 15,332 4.11 4.17 4.11 500 0 0.0
18/10/2019
4.11
 24,303 4.04 4.11 4.04 500 0 0.0
17/10/2019
4.04
 14,500 4.11 4.11 4.04 0 0 0
16/10/2019
4.04
 5,500 3.97 4.04 3.97 3,700 0 0.0
15/10/2019
3.97
 300 4.04 4.04 3.97 0 0 0
14/10/2019
4.04
 0 4.04 4.04 4.04 0 0 0
11/10/2019
4.04
 120 4.04 4.04 4.04 0 0 0
10/10/2019
4.04
 13,100 4.04 4.04 4.04 13,100 0 0.1
09/10/2019
4.04
 20,700 4.04 4.04 4.04 4,900 0 0.0
08/10/2019
4.04
 18,900 4.04 4.04 4.04 14,000 0 0.1
07/10/2019
4.04
 0 4.04 4.04 4.04 0 0 0
04/10/2019
4.04
 200 4.04 4.04 4.04 0 0 0
03/10/2019
4.04
 800 4.04 4.04 4.04 0 0 0
02/10/2019
3.97
 52,100 4.04 4.11 3.97 12,000 0 0.1
01/10/2019
3.97
 11,300 4.04 4.04 3.97 9,500 0 0.1
30/09/2019
4.04
 23,710 3.97 4.04 3.97 7,200 0 0.0
27/09/2019
3.97
 6,600 4.04 4.04 3.97 2,900 0 0.0
26/09/2019
4.04
 3,000 4.04 4.04 4.04 2,000 0 0.0
25/09/2019
4.04
 1,800 4.04 4.04 4.04 0 0 0
24/09/2019
4.04
 1,300 4.04 4.04 4.04 1,000 0 0.0
23/09/2019
4.04
 1,000 4.04 4.04 4.04 0 0 0
20/09/2019
3.97
 4,600 4.04 4.04 3.97 2,600 0 0.0
19/09/2019
4.04
 4,930 4.04 4.04 3.97 1,600 0 0.0
18/09/2019
4.04
 2,915 4.04 4.04 4.04 2,000 0 0.0
17/09/2019
4.04
 500 4.04 4.04 4.04 0 0 0
16/09/2019
3.97
 500 3.97 3.97 3.97 0 0 0
13/09/2019
3.91
 7,500 3.97 3.97 3.91 0 0 0
12/09/2019
3.84
 5,510 4.04 4.04 3.84 0 0 0
11/09/2019
3.97
 6,000 4.04 4.04 3.97 0 0 0
10/09/2019
3.97
 8,436 4.04 4.04 3.97 0 0 0
09/09/2019
3.97
 0 3.97 3.97 3.97 0 0 0
06/09/2019
3.97
 7,600 3.91 4.11 3.91 0 0 0
05/09/2019
3.84
 8,036 4.04 4.04 3.84 3,900 0 0.0
04/09/2019
4.04
 2,400 4.04 4.04 4.04 0 0 0
03/09/2019
4.04
 4,700 4.11 4.17 4.04 300 0 0.0
30/08/2019
4.17
 11,500 4.04 4.17 4.04 7,500 0 0.0
29/08/2019
4.04
 4,500 4.11 4.11 4.04 0 0 0
28/08/2019
4.11
 50,400 4.11 4.17 4.04 0 0 0
27/08/2019
4.11
 23,100 4.11 4.11 4.11 14,100 0 0.1
26/08/2019
4.11
 31,300 4.11 4.11 4.11 17,200 0 0.1
23/08/2019
4.11
 11,320 4.17 4.17 4.11 0 0 0
22/08/2019
4.11
 10,000 4.11 4.11 4.11 6,700 0 0.0
21/08/2019
4.11
 1,004 4.11 4.11 4.11 0 0 0
20/08/2019
4.11
 89,500 4.11 4.17 4.11 17,700 0 0.1
19/08/2019
4.17
 23,310 4.17 4.17 4.11 18,300 0 0.1
16/08/2019
4.17
 4,300 4.17 4.17 4.11 4,000 0 0.0
15/08/2019
4.11
 35,100 4.11 4.17 4.11 19,600 0 0.1
14/08/2019
4.11
 16,700 4.17 4.17 4.11 9,700 400 0.1
13/08/2019
4.17
 9,703 4.17 4.17 4.17 5,000 0 0.0
12/08/2019
4.17
 6,210 4.11 4.17 4.11 0 0 0
09/08/2019
4.11
 13,500 4.11 4.11 4.11 0 0 0
08/08/2019
4.11
 3,128 4.11 4.11 4.11 0 2,100 -0.0
07/08/2019
4.11
 4,500 4.11 4.11 4.11 400 2,100 -0.0
06/08/2019
4.11
 24,700 4.11 4.17 4.04 0 0 0
05/08/2019
4.11
 700 4.11 4.11 4.11 0 0 0
02/08/2019
4.11
 3,030 4.11 4.11 4.11 0 0 0
01/08/2019
4.11
 13,300 4.11 4.17 4.11 0 400 -0.0
31/07/2019
4.17
 14,600 4.17 4.17 4.11 400 0 0.0
30/07/2019
4.17
 8,900 4.17 4.17 4.17 400 0 0.0
29/07/2019
4.17
 40,000 4.17 4.17 4.17 0 0 0
26/07/2019
4.17
 15,133 4.24 4.24 4.17 0 400 -0.0
25/07/2019
4.17
 52,900 4.24 4.24 4.17 400 0 0.0
24/07/2019
4.24
 7,300 4.17 4.24 4.17 0 300 -0.0
23/07/2019
4.17
 37,600 4.17 4.17 4.17 0 0 0
22/07/2019
4.17
 15,105 4.17 4.17 4.17 0 0 0
19/07/2019
4.17
 20,200 4.17 4.24 4.17 0 0 0
18/07/2019
4.24
 9,100 4.17 4.24 4.17 0 100 -0.0
17/07/2019
4.17
 5,400 4.17 4.17 4.17 0 0 0
16/07/2019
4.24
 7,300 4.17 4.24 4.17 400 0 0.0
15/07/2019
4.24
 15,600 4.17 4.24 4.17 0 0 0
12/07/2019
4.17
 300 4.17 4.17 4.17 0 0 0
11/07/2019
4.17
 14,510 4.17 4.17 4.17 0 0 0
10/07/2019
4.17
 11,802 4.17 4.17 4.17 0 0 0
09/07/2019
4.17
 1,805 4.11 4.17 4.11 400 400 -0
08/07/2019
4.17
 2,600 4.17 4.17 4.17 0 0 0
05/07/2019
4.17
 32,504 4.17 4.17 4.17 0 0 0
04/07/2019
4.24
 11,900 4.17 4.24 4.17 0 0 0
03/07/2019
4.24
 15,610 4.17 4.24 4.11 400 400 -0
02/07/2019
4.17
 11,500 4.17 4.17 4.17 0 0 0
01/07/2019
4.17
 83,000 4.17 4.24 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |