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

8.80
-0.10
(-1.12%)
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)
25/06/2018
3.82
 2,950 3.76 3.82 3.76 0 0 0
22/06/2018
3.82
 9,503 3.76 3.82 3.76 0 0 0
21/06/2018
3.76
 400 3.76 3.76 3.76 0 0 0
20/06/2018
3.76
 2,400 3.76 3.82 3.76 0 0 0
19/06/2018
3.76
 25,300 3.76 3.76 3.70 0 0 0
18/06/2018
3.89
 2,200 3.76 3.89 3.76 0 0 0
15/06/2018
3.82
 5,000 3.82 3.82 3.76 0 0 0
14/06/2018
3.89
 37,000 3.76 3.89 3.76 0 0 0
13/06/2018
3.76
 2,600 3.76 3.76 3.76 0 0 0
12/06/2018
3.82
 30,500 3.76 3.82 3.70 0 0 0
11/06/2018
3.82
 2,600 3.82 3.82 3.82 0 0 0
08/06/2018
3.82
 36,080 3.82 3.82 3.76 0 0 0
07/06/2018
3.82
 135,600 3.82 3.82 3.76 0 0 0
06/06/2018
3.82
 22,350 3.82 3.82 3.76 0 0 0
05/06/2018
3.89
 49,000 3.82 3.89 3.76 0 0 0
04/06/2018
3.82
 16,985 3.89 3.89 3.82 0 0 0
01/06/2018
3.95
 51,000 3.89 3.95 3.76 0 0 0
31/05/2018
4.01
 56,600 3.76 4.01 3.70 0 0 0
30/05/2018
3.76
 36,400 3.76 3.82 3.70 0 0 0
29/05/2018
3.76
 6,100 3.70 3.82 3.70 0 0 0
28/05/2018
3.82
 16,510 3.82 3.89 3.76 0 0 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2018
3.95
 32,600 3.89 4.14 3.89 0 0 0
24/05/2018
3.82
 153,500 3.88 3.93 3.82 0 0 0
23/05/2018
3.88
 174,033 3.82 3.93 3.82 0 0 0
22/05/2018
3.82
 66,231 3.88 3.93 3.72 0 0 0
21/05/2018
3.88
 92,421 3.99 3.99 3.88 0 0 0
18/05/2018
3.93
 92,134 3.93 3.93 3.88 0 0 0
17/05/2018
3.93
 301,500 4.04 4.04 3.93 0 0 0
16/05/2018
4.04
 133,600 4.04 4.09 3.93 0 0 0
15/05/2018
3.99
 27,800 4.04 4.04 3.93 0 0 0
14/05/2018
4.09
 21,800 3.93 4.15 3.93 0 0 0
11/05/2018
3.99
 13,100 3.93 3.99 3.93 0 0 0
10/05/2018
3.99
 58,600 3.99 3.99 3.93 0 0 0
09/05/2018
3.99
 19,000 3.93 3.99 3.93 0 0 0
08/05/2018
3.99
 6,321 3.99 3.99 3.88 0 0 0
07/05/2018
3.99
 20,400 3.93 4.04 3.88 0 0 0
04/05/2018
4.04
 6,800 3.93 4.04 3.93 0 0 0
03/05/2018
3.93
 14,810 3.93 3.99 3.93 0 0 0
02/05/2018
3.99
 84,300 3.99 4.09 3.93 0 0 0
27/04/2018
3.99
 20,200 3.99 4.04 3.93 0 0 0
26/04/2018
3.99
 85,200 4.04 4.20 3.99 0 0 0
24/04/2018
4.04
 8,800 3.99 4.04 3.99 0 0 0
23/04/2018
4.04
 10,500 4.04 4.04 3.99 0 0 0
20/04/2018
4.04
 47,600 3.99 4.04 3.99 0 0 0
19/04/2018
3.99
 34,700 3.99 3.99 3.93 0 0 0
18/04/2018
3.99
 41,229 3.99 4.09 3.99 0 0 0
17/04/2018
4.04
 103,274 4.04 4.04 3.99 0 0 0
16/04/2018
4.04
 102,500 4.04 4.20 4.04 0 0 0
13/04/2018
4.04
 130,200 4.04 4.20 4.04 0 0 0
12/04/2018
4.04
 22,000 3.99 4.04 3.99 0 0 0
11/04/2018
4.04
 114,110 4.04 4.09 3.93 0 0 0
10/04/2018
4.04
 62,810 3.99 4.04 3.88 0 0 0
09/04/2018
3.99
 323,054 3.88 4.04 3.88 0 54 -0.0
06/04/2018
3.88
 162,700 3.72 3.88 3.72 0 0 0
05/04/2018
3.77
 8,700 3.77 3.77 3.77 0 0 0
04/04/2018
3.77
 23,300 3.77 3.77 3.66 0 0 0
03/04/2018
3.82
 19,200 3.77 3.82 3.77 0 0 0
02/04/2018
3.77
 13,500 3.77 3.77 3.77 0 0 0
30/03/2018
3.77
 56,800 3.72 3.77 3.72 0 0 0
29/03/2018
3.77
 38,300 3.77 3.77 3.66 0 0 0
28/03/2018
3.77
 15,121 3.82 3.82 3.72 0 0 0
27/03/2018
3.77
 42,300 3.77 3.77 3.72 0 0 0
26/03/2018
3.88
 26,600 3.77 3.88 3.77 0 0 0
23/03/2018
3.88
 14,700 3.77 3.88 3.77 0 0 0
22/03/2018
3.82
 54,700 3.88 3.93 3.82 0 0 0
21/03/2018
3.88
 18,900 3.88 3.93 3.88 0 0 0
20/03/2018
3.93
 59,100 3.88 3.93 3.82 0 0 0
19/03/2018
3.93
 83,600 3.93 3.93 3.88 0 0 0
16/03/2018
3.88
 86,829 3.99 3.99 3.88 0 0 0
15/03/2018
3.99
 12,400 3.99 3.99 3.93 0 0 0
14/03/2018
3.99
 33,000 3.99 3.99 3.93 3,800 0 0.0
13/03/2018
4.04
 2,200 4.04 4.04 3.99 0 0 0
12/03/2018
4.09
 238,600 3.88 4.09 3.88 0 1,000 -0.0
09/03/2018
3.93
 28,300 3.93 3.93 3.88 0 0 0
08/03/2018
3.93
 18,800 3.99 3.99 3.93 0 0 0
07/03/2018
3.99
 12,800 3.99 3.99 3.93 0 0 0
06/03/2018
3.99
 116,800 3.93 4.04 3.88 0 0 0
05/03/2018
3.99
 314,621 4.15 4.15 3.93 8,000 0 0.1
02/03/2018
4.20
 47,115 4.25 4.31 4.15 1,500 0 0.0
01/03/2018
4.31
 5,026,614 4.74 4.85 4.31 0 0 0
28/02/2018
4.74
 217,520 4.42 4.74 4.36 0 1,900 -0.0
27/02/2018
4.36
 26,200 4.31 4.36 4.25 0 0 0
26/02/2018
4.31
 23,800 4.31 4.31 4.25 0 0 0
23/02/2018
4.31
 24,300 4.25 4.31 4.09 0 0 0
22/02/2018
4.25
 499 4.25 4.25 4.25 0 0 0
21/02/2018
4.25
 18,210 4.04 4.31 4.04 900 0 0.0
13/02/2018
4.20
 7,600 4.20 4.20 4.15 0 0 0
12/02/2018
4.15
 19,400 4.15 4.15 3.99 0 0 0
09/02/2018
4.15
 42,326 4.04 4.15 3.88 2,000 600 0.0
08/02/2018
4.15
 32,700 4.20 4.20 4.09 0 0 0
07/02/2018
4.20
 19,050 4.25 4.42 4.04 0 0 0
06/02/2018
4.04
 55,438 4.04 4.20 3.99 4,400 8,400 -0.0
05/02/2018
4.20
 18,454 4.25 4.25 4.09 0 200 -0.0
02/02/2018
4.25
 14,673 4.20 4.25 4.20 2,300 0 0.0
01/02/2018
4.31
 30,500 4.25 4.31 4.15 10,100 0 0.1
31/01/2018
4.31
 24,900 4.31 4.31 4.15 0 0 0
30/01/2018
4.31
 15,200 4.25 4.31 4.20 0 0 0
29/01/2018
4.31
 18,600 4.31 4.36 4.20 0 7,600 -0.1
26/01/2018
4.25
 81,005 4.31 4.42 4.25 0 200 -0.0
25/01/2018
4.36
 179,200 4.36 4.58 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |