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

10.60
-0.10
(-0.93%)
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
(2026-02-23) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
3.76
 24,800 3.76 3.76 3.70 0 0 0
03/08/2018
3.76
 9,100 3.76 3.76 3.76 0 0 0
02/08/2018
3.76
 26,400 3.70 3.76 3.70 0 0 0
01/08/2018
3.76
 48,860 3.76 3.76 3.70 0 0 0
31/07/2018
3.70
 34,059 3.70 3.76 3.76 0 0 0
30/07/2018
3.76
 46,400 3.76 3.82 3.76 0 0 0
27/07/2018
3.82
 196,800 3.82 4.07 3.76 0 0 0
26/07/2018
3.82
 68,960 3.76 3.82 3.76 0 0 0
25/07/2018
3.82
 77,230 3.82 3.82 3.76 0 0 0
24/07/2018
3.89
 209,510 3.89 3.95 3.76 0 0 0
23/07/2018
3.82
 106,600 3.82 3.82 3.82 0 0 0
20/07/2018
3.82
 65,990 3.82 3.89 3.76 0 0 0
19/07/2018
3.82
 59,600 3.89 3.89 3.76 0 0 0
18/07/2018
3.82
 6,300 3.76 3.95 3.76 0 0 0
17/07/2018
3.76
 13,800 3.76 3.76 3.76 0 0 0
16/07/2018
3.76
 2,800 3.82 3.82 3.76 0 0 0
13/07/2018
3.76
 10,400 3.76 3.82 3.76 0 0 0
12/07/2018
3.76
 25,100 3.70 3.76 3.70 0 0 0
11/07/2018
3.76
 3,100 3.76 3.76 3.76 0 0 0
10/07/2018
3.82
 7,800 3.76 3.82 3.76 0 0 0
09/07/2018
3.82
 200 3.82 3.82 3.82 0 0 0
06/07/2018
3.82
 6,090 3.76 3.82 3.76 0 0 0
05/07/2018
3.76
 13,400 3.82 3.82 3.70 0 0 0
04/07/2018
3.89
 6,900 3.76 3.89 3.76 0 0 0
03/07/2018
3.89
 72,659 3.89 3.89 3.57 0 0 0
02/07/2018
3.95
 49,900 3.76 4.01 3.76 0 0 0
29/06/2018
3.89
 1,400 3.89 3.89 3.89 0 0 0
28/06/2018
3.89
 19,100 3.89 4.01 3.82 0 0 0
27/06/2018
3.89
 6,200 3.82 3.89 3.82 0 0 0
26/06/2018
3.76
 4,600 3.76 3.82 3.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |