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)
28/06/2019
4.17
 27,082 4.04 4.17 4.04 0 0 0
27/06/2019
4.04
 1,000 4.04 4.04 4.04 0 0 0
26/06/2019
4.04
 25,100 4.11 4.11 4.04 400 0 0.0
25/06/2019
4.11
 1,017 4.11 4.11 4.11 0 0 0
24/06/2019
4.11
 14,900 4.17 4.17 4.11 0 0 0
21/06/2019
4.17
 28,900 4.17 4.17 4.17 500 0 0.0
20/06/2019
4.17
 8,266 4.17 4.17 4.17 0 0 0
19/06/2019
4.24
 25,513 4.17 4.24 4.17 0 0 0
18/06/2019
4.11
 509 4.11 4.11 4.11 0 0 0
17/06/2019
4.17
 43,900 4.11 4.17 4.11 0 500 -0.0
14/06/2019
4.17
 21,800 4.17 4.17 4.17 0 0 0
13/06/2019
4.17
 29,000 4.11 4.17 4.11 400 400 -0
12/06/2019
4.17
 61,300 4.17 4.17 4.11 0 20,900 -0.1
11/06/2019
4.17
 119,700 4.04 4.17 4.04 0 0 0
10/06/2019
4.04
 12,000 3.97 4.04 3.97 0 0 0
07/06/2019
4.04
 16,800 4.04 4.04 4.04 0 0 0
06/06/2019
4.04
 46,600 4.04 4.11 3.97 0 0 0
05/06/2019
4.04
 52,200 3.97 4.04 3.97 0 0 0
04/06/2019
3.91
 7,940 3.97 3.97 3.91 0 1,600 -0.0
03/06/2019
3.97
 20,300 3.97 3.97 3.97 0 0 0
31/05/2019
4.04
 31,800 4.04 4.04 3.91 0 0 0
30/05/2019
4.04
 48,914 4.04 4.04 3.97 10,000 0 0.1
29/05/2019
4.04
 31,300 4.04 4.04 3.97 0 0 0
28/05/2019
4.04
 59,701 4.04 4.04 3.97 400 0 0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
4.04
 46,900 4.24 4.24 4.04 0 0 0
24/05/2019
4.17
 132,000 4.17 4.17 4.12 0 0 0
23/05/2019
4.23
 26,415 4.23 4.23 4.17 0 0 0
22/05/2019
4.17
 140,100 4.23 4.29 4.17 10,400 34,800 0
21/05/2019
4.29
 141,400 4.23 4.35 4.23 0 0 0
20/05/2019
4.23
 125,300 4.23 4.23 4.17 0 0 0
17/05/2019
4.17
 28,000 4.23 4.23 4.12 800 400 0.0
16/05/2019
4.17
 35,700 4.23 4.23 4.17 0 300 -0.0
15/05/2019
4.17
 13,805 4.23 4.23 4.17 0 0 0
14/05/2019
4.29
 113,700 4.12 4.29 4.12 0 500 -0.0
13/05/2019
4.17
 7,115 4.17 4.17 4.12 400 0 0.0
10/05/2019
4.17
 19,900 4.17 4.17 4.12 0 0 0
09/05/2019
4.17
 76,600 4.17 4.17 4.12 600 0 0.0
08/05/2019
4.17
 19,600 4.12 4.17 4.06 0 0 0
07/05/2019
4.12
 29,900 4.06 4.17 4.06 0 0 0
06/05/2019
4.12
 30,000 4.12 4.12 4.06 400 400 -0
03/05/2019
4.17
 24,300 4.17 4.17 4.12 0 0 0
02/05/2019
4.12
 51,500 4.17 4.23 4.12 0 400 -0.0
26/04/2019
4.12
 30,800 4.06 4.12 4.06 100 0 0.0
25/04/2019
4.06
 40,962 4.06 4.06 4.06 0 0 0
24/04/2019
4.06
 42,200 4.06 4.12 4.06 0 0 0
23/04/2019
4.06
 20,910 4.06 4.06 4.00 0 0 0
22/04/2019
4.06
 18,410 4.06 4.06 4.00 0 0 0
19/04/2019
4.06
 25,833 4.06 4.06 4.00 0 0 0
18/04/2019
4.06
 50,000 4.06 4.06 4.00 0 12,600 -0.1
17/04/2019
4.06
 86,072 4.06 4.12 4.00 300 200 0.0
16/04/2019
4.12
 22,700 4.12 4.12 4.06 700 0 0.0
12/04/2019
4.12
 5,907 4.06 4.12 4.06 0 0 0
11/04/2019
4.06
 74,720 4.00 4.06 4.00 0 0 0
10/04/2019
4.00
 94,804 4.00 4.06 4.00 0 0 0
09/04/2019
4.00
 27,930 4.00 4.06 4.00 0 0 0
08/04/2019
4.06
 57,300 4.06 4.06 4.06 2,500 0 0.0
05/04/2019
4.00
 56,700 4.06 4.06 4.00 0 0 0
04/04/2019
4.06
 10,600 4.06 4.06 4.06 0 0 0
03/04/2019
4.06
 8,600 4.06 4.06 4.00 0 0 0
02/04/2019
4.06
 78,800 4.06 4.12 4.00 0 0 0
01/04/2019
4.00
 30,643 4.12 4.12 4.00 0 0 0
29/03/2019
4.12
 43,573 4.12 4.23 4.12 0 0 0
28/03/2019
4.12
 91,200 4.12 4.17 4.06 0 400 -0.0
27/03/2019
4.12
 209,024 3.94 4.12 3.94 0 0 0
26/03/2019
3.88
 27,597 3.94 3.94 3.88 0 0 0
25/03/2019
4.00
 58,100 4.00 4.00 3.88 400 0 0.0
22/03/2019
4.00
 17,000 4.00 4.00 3.94 0 0 0
21/03/2019
4.00
 13,100 4.00 4.00 3.94 0 0 0
20/03/2019
3.94
 97,803 3.94 4.00 3.94 0 0 0
19/03/2019
4.00
 39,100 3.88 4.00 3.88 0 0 0
18/03/2019
3.94
 24,900 3.88 3.94 3.88 0 0 0
15/03/2019
3.88
 11,400 3.88 3.88 3.88 0 0 0
14/03/2019
3.94
 22,733 3.88 3.94 3.83 0 0 0
13/03/2019
3.88
 19,400 3.88 3.88 3.83 0 0 0
12/03/2019
3.88
 24,800 3.88 3.88 3.83 0 0 0
11/03/2019
3.88
 11,400 3.88 3.94 3.88 0 0 0
08/03/2019
3.88
 79,500 3.88 3.94 3.88 1,000 0 0.0
07/03/2019
3.94
 10,500 3.88 3.94 3.88 0 0 0
06/03/2019
3.94
 60,500 3.88 3.94 3.88 0 0 0
05/03/2019
3.88
 62,300 3.83 3.88 3.83 0 0 0
04/03/2019
3.88
 51,990 3.83 3.94 3.83 0 0 0
01/03/2019
3.83
 2,210 3.88 3.88 3.83 500 0 0.0
28/02/2019
3.83
 32,400 3.83 3.88 3.83 0 0 0
27/02/2019
3.88
 40,710 3.83 3.88 3.83 1,000 0 0.0
26/02/2019
3.83
 43,500 3.88 3.88 3.77 0 0 0
25/02/2019
3.83
 20,700 3.88 3.88 3.83 500 0 0.0
22/02/2019
3.88
 8,335 3.88 3.88 3.88 500 0 0.0
21/02/2019
3.88
 47,800 3.88 3.94 3.88 0 0 0
20/02/2019
3.88
 92,817 3.88 3.88 3.88 500 0 0.0
19/02/2019
3.88
 45,400 3.88 3.88 3.83 0 0 0
18/02/2019
3.88
 64,400 3.88 3.88 3.83 500 0 0.0
15/02/2019
3.88
 11,758 3.88 3.88 3.88 0 58 -0.0
14/02/2019
3.88
 32,700 3.88 3.94 3.88 1,000 1,700 -0.0
13/02/2019
3.94
 55,799 3.94 3.94 3.88 0 0 0
12/02/2019
3.88
 64,800 3.88 3.94 3.88 0 0 0
11/02/2019
3.88
 44,400 3.88 3.94 3.88 500 0 0.0
01/02/2019
3.88
 6,110 3.83 3.88 3.83 0 0 0
31/01/2019
3.83
 40,900 3.83 3.83 3.83 0 0 0
30/01/2019
3.88
 55,250 3.88 3.88 3.77 2,000 0 0.0
29/01/2019
3.88
 10,400 3.88 3.94 3.88 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |