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)
24/09/2018
3.76
 76,382 3.76 3.76 3.70 0 0 0
21/09/2018
3.76
 21,700 3.76 3.76 3.70 0 0 0
20/09/2018
3.82
 61,500 3.70 3.89 3.70 0 0 0
19/09/2018
3.70
 44,999 3.76 3.82 3.70 0 0 0
18/09/2018
3.89
 34,000 3.76 3.89 3.76 0 0 0
17/09/2018
3.76
 73,720 3.76 3.76 3.70 0 0 0
14/09/2018
3.82
 51,143 3.82 3.82 3.76 0 1 -0
13/09/2018
3.89
 77,100 3.89 3.89 3.76 0 0 0
12/09/2018
3.89
 136,300 3.82 3.89 3.76 0 0 0
11/09/2018
3.82
 85,221 3.89 3.89 3.82 0 0 0
10/09/2018
3.89
 280,580 4.07 4.14 3.76 0 0 0
07/09/2018
4.07
 367,781 3.89 4.14 3.82 0 0 0
06/09/2018
3.76
 474,600 3.70 3.89 3.70 14,000 0 0.1
05/09/2018
3.70
 5,110 3.70 3.70 3.70 0 0 0
04/09/2018
3.70
 31,620 3.64 3.70 3.64 0 20 -0.0
31/08/2018
3.64
 26,796 3.64 3.64 3.64 0 0 0
30/08/2018
3.64
 95,400 3.70 3.70 3.64 0 1,000 -0.0
29/08/2018
3.70
 112,710 3.70 3.70 3.64 0 0 0
28/08/2018
3.70
 77,000 3.76 3.76 3.70 0 0 0
27/08/2018
3.70
 58,500 3.76 3.76 3.70 0 0 0
24/08/2018
3.64
 25,100 3.70 3.76 3.64 0 0 0
23/08/2018
3.70
 3,700 3.70 3.70 3.70 0 0 0
22/08/2018
3.76
 60,102 3.70 3.82 3.70 100 0 0.0
21/08/2018
3.64
 26,900 3.64 3.76 3.64 0 0 0
20/08/2018
3.70
 16,300 3.64 3.70 3.57 0 0 0
17/08/2018
3.64
 9,300 3.64 3.70 3.64 0 0 0
16/08/2018
3.70
 18,900 3.70 3.70 3.64 0 0 0
15/08/2018
3.70
 16,900 3.70 3.70 3.64 0 0 0
14/08/2018
3.64
 7,100 3.70 3.70 3.64 0 0 0
13/08/2018
3.70
 17,500 3.70 3.70 3.70 0 0 0
10/08/2018
3.70
 27,800 3.70 3.70 3.70 0 0 0
09/08/2018
3.70
 20,846 3.76 3.76 3.70 0 0 0
08/08/2018
3.76
 14,400 3.70 3.76 3.70 0 0 0
07/08/2018
3.76
 25,900 3.76 3.76 3.70 0 0 0
06/08/2018
3.76
 24,800 3.76 3.76 3.70 0 0 0
03/08/2018
3.76
 9,100 3.76 3.76 3.76 0 0 0
02/08/2018
3.76
 26,400 3.70 3.76 3.70 0 0 0
01/08/2018
3.76
 48,860 3.76 3.76 3.70 0 0 0
31/07/2018
3.70
 34,059 3.70 3.76 3.76 0 0 0
30/07/2018
3.76
 46,400 3.76 3.82 3.76 0 0 0
27/07/2018
3.82
 196,800 3.82 4.07 3.76 0 0 0
26/07/2018
3.82
 68,960 3.76 3.82 3.76 0 0 0
25/07/2018
3.82
 77,230 3.82 3.82 3.76 0 0 0
24/07/2018
3.89
 209,510 3.89 3.95 3.76 0 0 0
23/07/2018
3.82
 106,600 3.82 3.82 3.82 0 0 0
20/07/2018
3.82
 65,990 3.82 3.89 3.76 0 0 0
19/07/2018
3.82
 59,600 3.89 3.89 3.76 0 0 0
18/07/2018
3.82
 6,300 3.76 3.95 3.76 0 0 0
17/07/2018
3.76
 13,800 3.76 3.76 3.76 0 0 0
16/07/2018
3.76
 2,800 3.82 3.82 3.76 0 0 0
13/07/2018
3.76
 10,400 3.76 3.82 3.76 0 0 0
12/07/2018
3.76
 25,100 3.70 3.76 3.70 0 0 0
11/07/2018
3.76
 3,100 3.76 3.76 3.76 0 0 0
10/07/2018
3.82
 7,800 3.76 3.82 3.76 0 0 0
09/07/2018
3.82
 200 3.82 3.82 3.82 0 0 0
06/07/2018
3.82
 6,090 3.76 3.82 3.76 0 0 0
05/07/2018
3.76
 13,400 3.82 3.82 3.70 0 0 0
04/07/2018
3.89
 6,900 3.76 3.89 3.76 0 0 0
03/07/2018
3.89
 72,659 3.89 3.89 3.57 0 0 0
02/07/2018
3.95
 49,900 3.76 4.01 3.76 0 0 0
29/06/2018
3.89
 1,400 3.89 3.89 3.89 0 0 0
28/06/2018
3.89
 19,100 3.89 4.01 3.82 0 0 0
27/06/2018
3.89
 6,200 3.82 3.89 3.82 0 0 0
26/06/2018
3.76
 4,600 3.76 3.82 3.76 0 0 0
25/06/2018
3.82
 2,950 3.76 3.82 3.76 0 0 0
22/06/2018
3.82
 9,503 3.76 3.82 3.76 0 0 0
21/06/2018
3.76
 400 3.76 3.76 3.76 0 0 0
20/06/2018
3.76
 2,400 3.76 3.82 3.76 0 0 0
19/06/2018
3.76
 25,300 3.76 3.76 3.70 0 0 0
18/06/2018
3.89
 2,200 3.76 3.89 3.76 0 0 0
15/06/2018
3.82
 5,000 3.82 3.82 3.76 0 0 0
14/06/2018
3.89
 37,000 3.76 3.89 3.76 0 0 0
13/06/2018
3.76
 2,600 3.76 3.76 3.76 0 0 0
12/06/2018
3.82
 30,500 3.76 3.82 3.70 0 0 0
11/06/2018
3.82
 2,600 3.82 3.82 3.82 0 0 0
08/06/2018
3.82
 36,080 3.82 3.82 3.76 0 0 0
07/06/2018
3.82
 135,600 3.82 3.82 3.76 0 0 0
06/06/2018
3.82
 22,350 3.82 3.82 3.76 0 0 0
05/06/2018
3.89
 49,000 3.82 3.89 3.76 0 0 0
04/06/2018
3.82
 16,985 3.89 3.89 3.82 0 0 0
01/06/2018
3.95
 51,000 3.89 3.95 3.76 0 0 0
31/05/2018
4.01
 56,600 3.76 4.01 3.70 0 0 0
30/05/2018
3.76
 36,400 3.76 3.82 3.70 0 0 0
29/05/2018
3.76
 6,100 3.70 3.82 3.70 0 0 0
28/05/2018
3.82
 16,510 3.82 3.89 3.76 0 0 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2018
3.95
 32,600 3.89 4.14 3.89 0 0 0
24/05/2018
3.82
 153,500 3.88 3.93 3.82 0 0 0
23/05/2018
3.88
 174,033 3.82 3.93 3.82 0 0 0
22/05/2018
3.82
 66,231 3.88 3.93 3.72 0 0 0
21/05/2018
3.88
 92,421 3.99 3.99 3.88 0 0 0
18/05/2018
3.93
 92,134 3.93 3.93 3.88 0 0 0
17/05/2018
3.93
 301,500 4.04 4.04 3.93 0 0 0
16/05/2018
4.04
 133,600 4.04 4.09 3.93 0 0 0
15/05/2018
3.99
 27,800 4.04 4.04 3.93 0 0 0
14/05/2018
4.09
 21,800 3.93 4.15 3.93 0 0 0
11/05/2018
3.99
 13,100 3.93 3.99 3.93 0 0 0
10/05/2018
3.99
 58,600 3.99 3.99 3.93 0 0 0
09/05/2018
3.99
 19,000 3.93 3.99 3.93 0 0 0
08/05/2018
3.99
 6,321 3.99 3.99 3.88 0 0 0
07/05/2018
3.99
 20,400 3.93 4.04 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |