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)
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
04/12/2017
3.45
 42,120 3.34 3.45 3.34 0 0 0
01/12/2017
3.28
 14,366 3.39 3.39 3.28 0 0 0
30/11/2017
3.34
 5,600 3.34 3.34 3.34 0 0 0
29/11/2017
3.39
 5,300 3.34 3.39 3.28 0 0 0
28/11/2017
3.34
 6,100 3.34 3.34 3.34 0 0 0
27/11/2017
3.39
 21,600 3.39 3.39 3.28 0 10,000 -0.1
24/11/2017
3.34
 12,800 3.34 3.34 3.28 0 0 0
23/11/2017
3.34
 565 3.34 3.34 3.34 0 565 -0.0
22/11/2017
3.45
 30,500 3.34 3.45 3.34 0 0 0
21/11/2017
3.39
 9,300 3.39 3.39 3.34 0 0 0
20/11/2017
3.45
 1,600 3.39 3.45 3.39 0 0 0
17/11/2017
3.39
 12,038 3.39 3.39 3.28 0 0 0
16/11/2017
3.45
 12,300 3.50 3.50 3.39 0 0 0
15/11/2017
3.45
 5,866 3.45 3.45 3.39 0 0 0
14/11/2017
3.45
 2,260 3.45 3.45 3.45 0 0 0
13/11/2017
3.50
 2,900 3.66 3.66 3.39 0 0 0
10/11/2017
3.55
 13,237 3.45 3.55 3.39 0 0 0
09/11/2017
3.61
 4,600 3.45 3.61 3.45 0 0 0
08/11/2017
3.77
 1,200 3.66 3.77 3.66 0 0 0
07/11/2017
3.66
 7,570 3.45 3.66 3.39 0 0 0
06/11/2017
3.39
 8,500 3.39 3.45 3.39 0 0 0
03/11/2017
3.50
 600 3.50 3.50 3.50 0 0 0
02/11/2017
3.45
 1,000 3.55 3.55 3.45 0 0 0
01/11/2017
3.45
 3,824 3.72 3.72 3.45 0 0 0
31/10/2017
3.61
 8,300 3.55 3.61 3.45 0 0 0
30/10/2017
3.50
 41,800 3.45 3.50 3.45 0 0 0
27/10/2017
3.50
 4,100 3.45 3.50 3.45 0 0 0
26/10/2017
3.45
 1,040 3.45 3.45 3.45 0 0 0
25/10/2017
3.55
 26,900 3.45 3.55 3.45 0 0 0
24/10/2017
3.50
 5,800 3.50 3.50 3.50 0 0 0
23/10/2017
3.50
 15,900 3.50 3.50 3.45 0 0 0
20/10/2017
3.45
 1,400 3.55 3.55 3.45 0 0 0
19/10/2017
3.45
 8,772 3.45 3.45 3.45 0 0 0
18/10/2017
3.55
 9,780 3.50 3.55 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |