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)
28/01/2019
3.88
 34,500 3.94 3.94 3.77 0 0 0
25/01/2019
4.06
 100 4.06 4.06 4.06 0 0 0
24/01/2019
3.88
 4,500 3.88 3.88 3.83 0 0 0
23/01/2019
3.88
 14,500 3.94 3.94 3.88 0 0 0
22/01/2019
3.94
 10,500 3.94 3.94 3.94 0 0 0
21/01/2019
3.94
 93,000 3.88 3.94 3.88 0 0 0
18/01/2019
3.94
 24,820 3.88 3.94 3.83 0 0 0
17/01/2019
3.88
 18,400 3.88 3.94 3.88 0 0 0
16/01/2019
3.88
 2,000 3.88 3.88 3.88 0 0 0
15/01/2019
3.83
 47,200 3.83 3.83 3.83 0 0 0
14/01/2019
3.83
 13,000 3.88 3.88 3.83 0 0 0
11/01/2019
3.88
 37,100 3.88 3.88 3.88 0 0 0
10/01/2019
3.88
 23,000 3.94 4.00 3.88 0 10,000 -0.1
09/01/2019
3.94
 33,600 3.94 3.94 3.88 0 4,700 -0.0
08/01/2019
3.94
 5,100 3.88 3.94 3.88 0 0 0
07/01/2019
3.88
 9,200 3.94 3.94 3.88 400 300 0.0
04/01/2019
3.94
 74,400 3.88 3.94 3.83 0 0 0
03/01/2019
3.88
 65,000 3.88 3.88 3.88 0 0 0
02/01/2019
3.88
 33,400 3.88 3.88 3.83 0 0 0
28/12/2018
3.94
 27,100 3.88 3.94 3.88 0 100 -0.0
27/12/2018
3.88
 34,720 3.83 3.88 3.83 0 0 0
26/12/2018
3.83
 3,000 3.83 3.83 3.83 0 0 0
25/12/2018
3.83
 82,100 3.83 3.83 3.77 0 0 0
24/12/2018
3.77
 20,800 3.83 3.83 3.77 300 0 0.0
21/12/2018
3.83
 1,500 3.83 3.83 3.77 0 0 0
20/12/2018
3.83
 26,600 3.77 3.83 3.77 700 0 0.0
19/12/2018
3.77
 26,747 3.88 3.88 3.77 400 0 0.0
18/12/2018
3.88
 25,100 3.88 3.88 3.77 400 0 0.0
17/12/2018
3.88
 19,300 3.88 3.88 3.83 0 0 0
14/12/2018
3.88
 9,920 3.94 3.94 3.88 0 0 0
13/12/2018
3.94
 12,220 3.88 3.94 3.88 0 0 0
12/12/2018
3.88
 16,600 3.88 3.94 3.88 0 0 0
11/12/2018
3.88
 56,700 3.88 3.94 3.88 0 0 0
10/12/2018
3.88
 22,400 4.00 4.00 3.88 0 3,100 -0.0
07/12/2018
4.00
 60,963 3.88 4.00 3.88 400 0 0.0
06/12/2018
3.94
 80,800 4.00 4.06 3.88 400 0 0.0
05/12/2018
4.06
 75,720 4.00 4.06 3.94 0 400 -0.0
04/12/2018
4.00
 97,600 3.83 4.00 3.83 0 400 -0.0
03/12/2018
3.83
 92,800 3.77 3.88 3.77 0 0 0
30/11/2018
3.77
 102,120 3.71 3.77 3.71 0 0 0
29/11/2018
3.71
 24,000 3.71 3.77 3.71 0 0 0
28/11/2018
3.71
 44,900 3.65 3.71 3.65 0 0 0
27/11/2018
3.65
 22,600 3.71 3.71 3.65 0 0 0
26/11/2018
3.71
 22,000 3.71 3.71 3.65 0 0 0
23/11/2018
3.65
 11,700 3.65 3.71 3.65 0 0 0
22/11/2018
3.71
 19,700 3.71 3.77 3.71 0 0 0
21/11/2018
3.65
 9,700 3.65 3.71 3.65 0 0 0
20/11/2018
3.65
 92,200 3.65 3.71 3.65 0 0 0
19/11/2018
3.65
 157,877 3.65 3.65 3.59 0 0 0
16/11/2018
3.71
 22,800 3.71 3.71 3.71 0 0 0
15/11/2018
3.71
 69,500 3.71 3.77 3.65 0 0 0
14/11/2018
3.71
 61,100 3.65 3.83 3.65 0 0 0
13/11/2018
3.65
 29,500 3.65 3.65 3.59 6,200 0 0.0
12/11/2018
3.65
 18,400 3.59 3.65 3.59 0 0 0
09/11/2018
3.59
 64,400 3.65 3.65 3.59 0 0 0
08/11/2018
3.65
 7,900 3.65 3.71 3.65 0 0 0
07/11/2018
3.65
 25,000 3.65 3.65 3.59 0 0 0
06/11/2018
3.59
 32,002 3.65 3.65 3.59 0 0 0
05/11/2018
3.65
 82,000 3.71 3.71 3.59 0 0 0
02/11/2018
3.77
 92,358 3.65 3.77 3.65 0 37,000 -0.2
01/11/2018
3.65
 95,002 3.77 3.77 3.65 0 0 0
31/10/2018
3.83
 63,800 3.71 3.83 3.71 0 0 0
30/10/2018
3.71
 14,066 3.71 3.71 3.59 0 0 0
29/10/2018
3.65
 145,002 3.77 3.77 3.59 0 0 0
26/10/2018
3.77
 225,800 3.88 3.88 3.77 400 0 0.0
25/10/2018
3.88
 37,100 3.88 3.88 3.65 0 100 -0.0
24/10/2018
3.94
 31,450 3.94 4.00 3.88 400 400 -0
23/10/2018
3.94
 214,300 3.88 4.00 3.88 400 400 -0
22/10/2018
3.88
 119,310 4.00 4.00 3.88 3,800 0 0.0
19/10/2018
4.00
 79,700 3.94 4.00 3.83 400 0 0.0
18/10/2018
4.00
 136,800 4.23 4.23 3.94 400 0 0.0
17/10/2018
4.00
 452,608 3.71 4.00 3.71 0 0 0
16/10/2018
3.71
 112,000 3.54 3.77 3.54 0 0 0
15/10/2018
3.59
 45,700 3.59 3.59 3.54 0 0 0
12/10/2018
3.59
 90,657 3.54 3.59 3.54 0 0 0
11/10/2018
3.54
 192,114 3.65 3.65 3.54 0 300 -0.0
10/10/2018
3.71
 117,380 3.71 3.83 3.71 0 0 0
09/10/2018
3.71
 40,300 3.65 3.71 3.59 0 1,000 -0.0
08/10/2018
3.65
 16,400 3.59 3.65 3.59 0 0 0
05/10/2018
3.59
 51,300 3.59 3.65 3.59 0 0 0
04/10/2018
3.54
 14,400 3.54 3.59 3.54 0 0 0
03/10/2018
3.59
 54,700 3.54 3.59 3.54 0 0 0
02/10/2018
3.59
 37,610 3.59 3.59 3.54 0 0 0
01/10/2018
3.59
 57,400 3.54 3.65 3.54 0 0 0
28/09/2018
3.59
 46,700 3.59 3.65 3.59 0 0 0
27/09/2018
3.54
 66,900 3.48 3.59 3.48 0 0 0
26/09/2018
3.54
 64,900 3.48 3.54 3.48 0 0 0
25/09/2018
3.48
 31,805 3.48 3.54 3.42 0 0 0
24/09/2018
3.48
 76,382 3.48 3.48 3.42 0 0 0
21/09/2018
3.48
 21,700 3.48 3.48 3.42 0 0 0
20/09/2018
3.54
 61,500 3.42 3.59 3.42 0 0 0
19/09/2018
3.42
 44,999 3.48 3.54 3.42 0 0 0
18/09/2018
3.59
 34,000 3.48 3.59 3.48 0 0 0
17/09/2018
3.48
 73,720 3.48 3.48 3.42 0 0 0
14/09/2018
3.54
 51,143 3.54 3.54 3.48 0 1 -0
13/09/2018
3.59
 77,100 3.59 3.59 3.48 0 0 0
12/09/2018
3.59
 136,300 3.54 3.59 3.48 0 0 0
11/09/2018
3.54
 85,221 3.59 3.59 3.54 0 0 0
10/09/2018
3.59
 280,580 3.77 3.83 3.48 0 0 0
07/09/2018
3.77
 367,781 3.59 3.83 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |