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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
4.36
 104,638 4.31 4.36 4.25 0 30,000 -0.2
23/01/2018
4.31
 292,400 4.04 4.31 3.99 0 0 0
22/01/2018
4.04
 277,719 3.72 4.04 3.72 0 1,000 -0.0
19/01/2018
3.72
 41,800 3.66 3.72 3.66 0 0 0
18/01/2018
3.72
 27,008 3.66 3.72 3.66 0 0 0
17/01/2018
3.77
 26,100 3.66 3.77 3.66 0 0 0
16/01/2018
3.66
 19,000 3.66 3.66 3.66 0 0 0
15/01/2018
3.77
 59,200 3.82 3.82 3.72 0 0 0
12/01/2018
3.77
 2,600 3.66 3.77 3.66 0 0 0
11/01/2018
3.77
 10,100 3.66 3.77 3.66 0 0 0
10/01/2018
3.66
 21,500 3.82 3.82 3.66 0 0 0
09/01/2018
3.82
 35,900 3.55 3.82 3.55 0 0 0
08/01/2018
3.66
 5,421 3.72 3.72 3.55 0 0 0
05/01/2018
3.72
 43,400 3.50 3.72 3.45 0 16,500 -0.1
04/01/2018
3.72
 44,360 3.50 3.77 3.45 0 0 0
03/01/2018
3.82
 60,100 3.82 3.93 3.82 0 0 0
02/01/2018
4.20
 99,335 3.72 4.20 3.72 0 0 0
29/12/2017
4.09
 87,200 4.15 4.15 3.88 0 0 0
28/12/2017
3.77
 295,260 3.45 3.77 3.45 0 1,200 -0.0
27/12/2017
3.45
 5,193 3.39 3.45 3.39 0 0 0
26/12/2017
3.45
 39,000 3.39 3.45 3.28 0 0 0
25/12/2017
3.45
 1,700 3.39 3.45 3.39 0 700 -0.0
22/12/2017
3.45
 11,500 3.39 3.45 3.39 0 5,500 -0.0
21/12/2017
3.45
 700 3.45 3.45 3.45 0 0 0
20/12/2017
3.39
 15,000 3.39 3.39 3.39 0 0 0
19/12/2017
3.55
 13,900 3.39 3.55 3.39 0 0 0
18/12/2017
3.55
 37,121 3.45 3.55 3.39 0 0 0
15/12/2017
3.39
 2,000 3.39 3.39 3.39 0 0 0
14/12/2017
3.39
 500 3.39 3.39 3.39 0 0 0
13/12/2017
3.39
 14,900 3.39 3.39 3.34 0 0 0
12/12/2017
3.39
 6,149 3.39 3.39 3.34 0 49 -0.0
11/12/2017
3.45
 13,400 3.34 3.45 3.23 0 5,800 -0.0
08/12/2017
3.45
 18,047 3.39 3.45 3.34 0 0 0
07/12/2017
3.39
 19,900 3.39 3.45 3.34 0 0 0
06/12/2017
3.45
 12,530 3.39 3.45 3.39 0 0 0
05/12/2017
3.34
 1,100 3.39 3.39 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |