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

10.60
-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)
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
05/11/2018
3.95
 82,000 4.01 4.01 3.89 0 0 0
02/11/2018
4.07
 92,358 3.95 4.07 3.95 0 37,000 -0.2
01/11/2018
3.95
 95,002 4.07 4.07 3.95 0 0 0
31/10/2018
4.14
 63,800 4.01 4.14 4.01 0 0 0
30/10/2018
4.01
 14,066 4.01 4.01 3.89 0 0 0
29/10/2018
3.95
 145,002 4.07 4.07 3.89 0 0 0
26/10/2018
4.07
 225,800 4.20 4.20 4.07 400 0 0.0
25/10/2018
4.20
 37,100 4.20 4.20 3.95 0 100 -0.0
24/10/2018
4.26
 31,450 4.26 4.32 4.20 400 400 -0
23/10/2018
4.26
 214,300 4.20 4.32 4.20 400 400 -0
22/10/2018
4.20
 119,310 4.32 4.32 4.20 3,800 0 0.0
19/10/2018
4.32
 79,700 4.26 4.32 4.14 400 0 0.0
18/10/2018
4.32
 136,800 4.58 4.58 4.26 400 0 0.0
17/10/2018
4.32
 452,608 4.01 4.32 4.01 0 0 0
16/10/2018
4.01
 112,000 3.82 4.07 3.82 0 0 0
15/10/2018
3.89
 45,700 3.89 3.89 3.82 0 0 0
12/10/2018
3.89
 90,657 3.82 3.89 3.82 0 0 0
11/10/2018
3.82
 192,114 3.95 3.95 3.82 0 300 -0.0
10/10/2018
4.01
 117,380 4.01 4.14 4.01 0 0 0
09/10/2018
4.01
 40,300 3.95 4.01 3.89 0 1,000 -0.0
08/10/2018
3.95
 16,400 3.89 3.95 3.89 0 0 0
05/10/2018
3.89
 51,300 3.89 3.95 3.89 0 0 0
04/10/2018
3.82
 14,400 3.82 3.89 3.82 0 0 0
03/10/2018
3.89
 54,700 3.82 3.89 3.82 0 0 0
02/10/2018
3.89
 37,610 3.89 3.89 3.82 0 0 0
01/10/2018
3.89
 57,400 3.82 3.95 3.82 0 0 0
28/09/2018
3.89
 46,700 3.89 3.95 3.89 0 0 0
27/09/2018
3.82
 66,900 3.76 3.89 3.76 0 0 0
26/09/2018
3.82
 64,900 3.76 3.82 3.76 0 0 0
25/09/2018
3.76
 31,805 3.76 3.82 3.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |