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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |