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

8.90
0
(0%)
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
(2025-12-29) 		0.10 1.15% 1,351,100 -500 -0.0
8.60
9.50
8.90
2 tháng
(2025-12-01) 		0.20 2.33% 1,811,100 -500 -0.0
8.60
9.50
8.90
3 tháng
(2025-10-30) 		0.30 3.53% 2,794,800 -2,400 -0.0
8.50
9.50
8.90
6 tháng
(2025-08-01) 		-0.80 -8.33% 7,454,700 -108,700 -1.0
8.30
10.30
8.90
12 tháng
(2025-02-03) 		-0.42 -4.55% 24,426,401 -668,299 -7.8
8.30
11.41
8.90
24 tháng
(2024-02-15) 		-2.54 -22.40% 50,346,768 -129,179 -0.9
8.30
12.86
8.90
36 tháng
(2023-02-13) 		-0.71 -7.50% 107,667,259 -232,853 -2.1
8.04
12.86
8.90
60 tháng
(2021-02-23) 		3.49 65.73% 311,318,136 -474,818 -10.5
4.36
23.91
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |