Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	8.80	26,200	8.80	8.80	8.60	0	0	0
14/10/2025	8.80	55,800	8.70	8.90	8.70	0	0	0
13/10/2025	8.90	21,200	8.90	8.90	8.80	0	0	0
10/10/2025	9	23,700	8.90	9	8.80	0	0	0
09/10/2025	8.90	40,200	8.90	8.90	8.80	0	0	0
08/10/2025	8.90	9,300	8.80	9	8.80	500	0	0.0
07/10/2025	8.90	7,400	9.40	9.40	8.80	0	0	0
06/10/2025	8.80	34,400	8.90	8.90	8.80	400	0	0.0
03/10/2025	8.80	7,500	9	9	8.80	0	0	0
02/10/2025	8.90	20,900	9	9	8.90	0	0	0
01/10/2025	8.90	30,200	9.20	9.30	8.90	0	0	0
30/09/2025	9.10	26,200	9.40	9.40	8.90	0	0	0
29/09/2025	9	11,400	9.40	9.50	9	0	0	0
26/09/2025	9	53,500	9.10	9.10	9	0	0	0
25/09/2025	9.10	30,500	8.90	9.20	8.90	0	0	0
24/09/2025	8.90	19,600	8.90	9	8.80	0	0	0
23/09/2025	8.90	28,700	8.90	9	8.90	0	500	-0.0
22/09/2025	8.90	41,300	9	9	8.80	0	400	-0.0
19/09/2025	8.90	31,200	9	9	8.90	0	0	0
18/09/2025	9	20,800	9	9	9	0	0	0
17/09/2025	9	49,700	9.10	9.10	9	0	0	0
16/09/2025	9.10	72,200	9.10	9.30	9	900	0	0.0
15/09/2025	9	111,700	9	9	8.90	0	0	0
12/09/2025	9	33,700	9.10	9.10	8.90	0	0	0
11/09/2025	9	53,600	9	9.10	8.80	0	0	0
10/09/2025	9	46,200	9	9	8.90	0	0	0
09/09/2025	9.10	40,500	9.10	9.10	8.80	0	0	0
08/09/2025	9.10	105,700	9.10	9.20	8.90	0	6,400	-0.1
05/09/2025	9.10	59,100	9.20	9.30	9.10	0	0	0
04/09/2025	9.20	171,800	9.20	9.30	9.10	0	100	-0.0
03/09/2025	9.20	157,000	9.30	9.50	9.10	0	0	0
29/08/2025	9.40	32,600	9.40	9.50	9.20	0	300	-0.0
28/08/2025	9.40	73,400	9.30	9.50	9.20	0	0	0
27/08/2025	9.20	17,700	9.30	9.30	9.20	0	0	0
26/08/2025	9.30	65,200	9.30	9.30	9.20	6,800	43,100	-0.3
25/08/2025	9.30	63,000	9.40	9.60	9.20	0	1,400	-0.0
22/08/2025	9.20	141,100	9.40	9.40	9.20	0	9,700	-0.1
21/08/2025	9.50	137,100	9.50	9.70	9.40	0	500	-0.0
20/08/2025	9.60	169,000	9.90	9.90	9.50	1,400	3,000	-0.0
19/08/2025	9.90	108,800	9.90	9.90	9.70	3,900	9,500	-0.1
18/08/2025	9.90	95,200	9.90	9.90	9.60	0	2,700	-0.0
15/08/2025	9.90	121,400	9.90	10.10	9.70	0	2,200	-0.0
14/08/2025	9.90	181,900	10.30	10.30	9.80	8,200	200	0.1
13/08/2025	10.30	94,800	10.30	10.30	9.90	0	7,100	-0.1
12/08/2025	10.30	641,000	9.60	10.40	9.60	2,000	31,000	-0.3
11/08/2025	9.60	142,000	9.60	9.70	9.50	0	0	0
08/08/2025	9.60	213,700	9.40	9.60	9.40	0	0	0
07/08/2025	9.40	158,700	9.50	9.50	9.40	0	0	0
06/08/2025	9.50	85,300	9.50	9.50	9.30	10,200	800	0.1
05/08/2025	9.50	129,600	9.60	9.70	9.30	3,800	10,200	-0.1
04/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/08/2025	9.60	80,300	9.90	9.90	9.40	0	600	-0.0
01/08/2025	9.60	79,800	9.70	9.70	9.50	0	0	0
31/07/2025	9.70	116,000	9.60	9.70	9.50	0	0	0
30/07/2025	9.60	118,900	9.70	9.79	9.60	0	0	0
29/07/2025	9.60	232,200	9.79	9.89	9.50	1,000	1,200	-0.0
28/07/2025	9.79	244,900	9.79	9.89	9.70	3,800	0	0.0
25/07/2025	9.79	101,700	9.79	9.89	9.70	0	0	0
24/07/2025	9.79	141,500	9.70	9.89	9.60	0	0	0
23/07/2025	9.70	109,100	9.70	9.70	9.60	0	0	0
22/07/2025	9.70	152,900	9.70	9.89	9.70	0	2,700	-0.0
21/07/2025	9.70	119,000	9.79	9.79	9.60	900	0	0.0
18/07/2025	9.70	120,900	9.79	9.89	9.60	0	0	0
17/07/2025	9.79	163,700	9.70	9.79	9.50	0	0	0
16/07/2025	9.70	50,100	9.79	9.98	9.70	0	2,200	-0.0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	2.60	29.89%	5,710,600	-2,600	-0.0	8.70 11.40 11
2 tháng (2026-01-12)	2.40	26.97%	7,209,500	-3,600	-0.0	8.60 11.40 11
3 tháng (2025-12-15)	2.70	31.40%	7,669,700	-3,600	-0.0	8.60 11.40 11
6 tháng (2025-09-15)	2.30	25.56%	10,044,800	-19,300	-0.2	8.30 11.40 11
12 tháng (2025-03-18)	0.27	2.49%	22,508,300	-220,100	-2.3	8.30 11.40 11
24 tháng (2024-03-25)	-0.04	-0.35%	53,128,011	-586,379	-6.6	8.30 12.86 11
36 tháng (2023-03-29)	1.79	18.78%	106,418,767	-235,953	-2.1	8.04 12.86 11
60 tháng (2021-04-08)	4.54	67.21%	313,912,391	-480,218	-10.6	4.36 23.91 11

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

THỐNG KÊ GIAO DỊCH