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
(2025-11-04) 		0.20 2.35% 1,024,000 -4,000 -0.0
8.50
9
8.70
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,687,900 -15,700 -0.1
8.30
9
8.70
3 tháng
(2025-09-05) 		-0.40 -4.40% 2,582,100 -22,100 -0.2
8.30
9.10
8.70
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,366,700 -102,500 -1.0
8.30
10.30
8.70
12 tháng
(2024-12-09) 		0.05 0.58% 24,068,450 -727,661 -8.3
8.30
11.41
8.70
24 tháng
(2023-12-15) 		-1.57 -15.27% 52,906,913 -220,328 -2.0
8.30
12.86
8.70
36 tháng
(2022-12-20) 		1.19 15.91% 113,724,232 -232,553 -2.1
6.55
12.86
8.70
60 tháng
(2020-12-30) 		3.39 63.85% 314,299,504 -499,491 -10.7
4.36
23.91
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
9.79
 206,000 9.60 9.89 9.50 0 0 0
14/07/2025
9.50
 87,400 9.79 9.79 9.50 0 0 0
11/07/2025
9.70
 130,900 9.50 9.89 9.50 0 0 0
10/07/2025
9.50
 137,000 9.70 9.79 9.50 0 0 0
09/07/2025
9.70
 301,900 9.41 9.79 9.41 0 300 -0.0
08/07/2025
9.31
 90,000 9.41 9.41 9.31 0 0 0
07/07/2025
9.41
 49,600 9.31 9.41 9.22 0 200 -0.0
04/07/2025
9.31
 79,900 9.41 9.41 9.31 0 0 0
03/07/2025
9.41
 91,000 9.22 9.41 9.22 100 0 0.0
02/07/2025
9.31
 69,800 9.31 9.41 9.22 0 0 0
01/07/2025
9.41
 19,100 9.31 9.41 9.31 0 0 0
30/06/2025
9.31
 21,300 9.31 9.31 9.22 0 0 0
27/06/2025
9.22
 86,100 9.22 9.41 9.22 0 0 0
26/06/2025
9.22
 42,200 9.31 9.31 9.22 0 0 0
25/06/2025
9.22
 43,900 9.41 9.41 9.22 0 0 0
24/06/2025
9.22
 40,000 9.22 9.41 9.22 0 0 0
23/06/2025
9.41
 96,200 9.41 9.41 9.22 0 0 0
20/06/2025
9.41
 21,000 9.50 9.50 9.41 100 0 0.0
19/06/2025
9.50
 40,700 9.41 9.50 9.31 0 0 0
18/06/2025
9.41
 42,600 9.50 9.60 9.41 0 700 -0.0
17/06/2025
9.31
 32,600 9.41 9.41 9.31 0 0 0
16/06/2025
9.31
 81,100 9.31 9.41 9.31 2,800 0 0.0
13/06/2025
9.31
 31,100 9.31 9.41 9.22 800 0 0.0
12/06/2025
9.31
 52,200 9.31 9.41 9.31 0 0 0
11/06/2025
9.31
 25,400 9.31 9.31 9.22 4,000 1,200 0.0
10/06/2025
9.31
 28,800 9.31 9.31 9.22 800 0 0.0
09/06/2025
9.31
 5,500 9.31 9.41 9.22 0 100 -0.0
06/06/2025
9.31
 57,000 9.50 9.50 9.22 0 0 0
05/06/2025
9.41
 40,200 9.41 9.50 9.31 0 0 0
04/06/2025
9.41
 41,300 9.41 9.41 9.31 0 0 0
03/06/2025
9.31
 71,400 9.41 9.41 9.31 1,100 0 0.0
02/06/2025
9.41
 54,700 9.31 9.41 9.22 4,300 23,600 -0.2
30/05/2025
9.31
 14,700 9.41 9.41 9.22 0 2,400 -0.0
29/05/2025
9.41
 27,500 9.41 9.41 9.22 0 0 0
28/05/2025
9.31
 52,400 9.31 9.60 9.31 0 2,400 -0.0
27/05/2025
9.22
 116,000 9.31 9.31 9.12 0 0 0
26/05/2025
9.22
 51,900 9.31 9.31 9.12 2,400 0 0.0
23/05/2025
9.22
 20,600 9.31 9.41 9.22 2,400 0 0.0
22/05/2025
9.31
 54,200 9.41 9.41 9.31 0 7,100 -0.1
21/05/2025
9.41
 71,800 9.41 9.41 9.31 0 0 0
20/05/2025
9.31
 60,100 9.41 9.41 9.03 0 0 0
19/05/2025
9.22
 18,700 9.41 9.41 9.22 0 0 0
16/05/2025
9.41
 40,100 9.41 9.41 9.22 0 0 0
15/05/2025
9.41
 61,900 9.50 9.60 9.41 0 0 0
14/05/2025
9.50
 72,800 9.41 9.60 9.41 0 0 0
13/05/2025
9.41
 52,100 8.55 9.50 8.55 0 0 0
12/05/2025
9.41
 108,900 9.41 9.41 9.22 0 0 0
09/05/2025
9.41
 32,300 9.41 9.50 9.41 0 0 0
08/05/2025
9.50
 15,300 9.50 9.60 9.31 0 0 0
07/05/2025
9.50
 36,800 9.41 9.50 9.31 0 0 0
06/05/2025
9.50
 21,900 9.50 9.60 9.50 0 400 0
05/05/2025
9.41
 19,000 9.41 9.50 9.41 0 0 0
29/04/2025
9.50
 50,000 9.50 9.50 9.41 0 0 0
28/04/2025
9.31
 59,200 9.50 9.50 9.31 1,600 300 0.0
25/04/2025
9.50
 22,600 9.50 9.50 9.31 0 0 0
24/04/2025
9.50
 26,000 9.50 9.60 9.41 0 0 0
23/04/2025
9.41
 42,400 9.50 9.60 9.31 0 200 -0.0
22/04/2025
9.41
 84,700 9.12 9.50 8.84 0 0 0
21/04/2025
9.22
 157,800 9.41 9.41 8.84 200 0 0.0
18/04/2025
9.50
 52,300 9.60 9.60 9.50 5,900 0 0.1
17/04/2025
9.50
 29,800 9.41 9.50 9.41 0 100 -0.0
16/04/2025
9.50
 69,200 9.50 9.70 9.50 0 0 0
15/04/2025
9.50
 37,400 9.60 9.70 9.50 0 0 0
14/04/2025
9.79
 71,400 9.60 9.79 9.50 0 0 0
11/04/2025
9.70
 241,100 9.89 10.08 8.55 100 22,500 -0.2
10/04/2025
9.50
 19,300 9.50 9.50 9.41 0 0 0
09/04/2025
8.65
 194,100 7.79 9.41 7.79 0 0 0
08/04/2025
8.65
 357,100 9.60 9.60 8.65 100 0 0.0
04/04/2025
9.60
 369,700 9.03 9.98 8.55 0 0 0
03/04/2025
9.41
 363,900 10.36 10.36 9.41 0 0 0
02/04/2025
10.46
 74,800 10.46 10.55 10.36 0 0 0
01/04/2025
10.46
 116,700 10.36 10.84 10.36 0 6,300 -0.1
31/03/2025
10.46
 154,900 10.55 10.55 10.27 0 2,400 -0.0
28/03/2025
10.55
 87,100 10.65 10.65 10.46 0 0 0
27/03/2025
10.74
 107,100 10.65 10.74 10.55 0 0 0
26/03/2025
10.74
 62,900 10.65 10.74 10.55 0 1,000 -0.0
25/03/2025
10.65
 61,400 10.65 10.74 10.55 0 0 0
24/03/2025
10.65
 173,500 10.74 10.74 10.46 0 200 -0.0
21/03/2025
10.74
 147,300 10.74 10.93 10.46 0 1,100 -0.0
20/03/2025
10.74
 159,200 10.74 10.93 10.55 700 0 0.0
19/03/2025
10.74
 291,300 11.12 11.31 10.74 0 300 -0.0
18/03/2025
11.03
 442,300 11.41 11.98 11.03 300 62,800 -0.8
17/03/2025
11.41
 686,700 10.55 11.60 10.55 6,800 1,400 0
14/03/2025
10.55
 205,100 10.36 10.74 10.17 300 0 0.0
13/03/2025
10.27
 111,100 10.27 10.46 10.27 0 0 0
12/03/2025
10.36
 132,100 10.36 10.36 10.17 0 0 0
11/03/2025
10.27
 147,000 10.55 10.55 10.17 0 0 0
10/03/2025
10.46
 101,100 10.36 10.55 10.27 0 0 0
07/03/2025
10.36
 154,100 10.65 10.65 10.36 0 100 -0.0
06/03/2025
10.55
 41,600 10.55 10.65 10.46 0 0 0
05/03/2025
10.74
 104,500 10.84 10.84 10.55 0 1,000 -0.0
04/03/2025
10.84
 66,000 10.84 10.84 10.65 0 2,000 -0.0
03/03/2025
10.84
 263,500 10.74 11.12 10.74 9,300 0 0.1
28/02/2025
10.65
 118,900 10.93 10.93 10.65 0 1,500 -0.0
27/02/2025
10.93
 269,000 10.55 10.93 10.17 7,200 0 0.1
26/02/2025
10.46
 196,000 10.36 10.74 10.36 0 400 -0.0
25/02/2025
10.36
 221,700 10.65 10.84 10.36 1,000 0 0.0
24/02/2025
10.65
 164,900 10.84 11.03 10.46 1 13,600 -0.2
21/02/2025
11.03
 276,100 10.84 11.12 10.84 0 0 0
20/02/2025
10.93
 170,200 10.74 11.03 10.74 5,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |