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) 		1.80 20.22% 6,982,300 -2,700 -0.0
8.80
11.40
10.60
2 tháng
(2026-01-19) 		1.30 13.83% 8,000,300 -3,700 -0.0
8.60
11.40
10.60
3 tháng
(2025-12-19) 		2 22.99% 8,882,300 -3,700 -0.0
8.60
11.40
10.60
6 tháng
(2025-09-22) 		1.80 20.22% 11,085,700 -20,300 -0.2
8.30
11.40
10.60
12 tháng
(2025-03-24) 		0.05 0.51% 22,794,700 -157,000 -1.5
8.30
11.40
10.60
24 tháng
(2024-03-29) 		-2.16 -16.78% 53,118,908 -592,279 -6.7
8.30
12.86
10.60
36 tháng
(2023-04-04) 		0.84 8.50% 107,169,042 -236,053 -2.1
8.04
12.86
10.60
60 tháng
(2021-04-14) 		4.02 60.24% 313,463,426 -470,318 -10.5
4.36
23.91
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
3.50
 8,521 3.50 3.50 3.50 0 0 0
16/10/2017
3.50
 20,200 3.45 3.55 3.45 0 0 0
13/10/2017
3.45
 5,080 3.45 3.45 3.45 0 0 0
12/10/2017
3.50
 6,100 3.45 3.50 3.45 0 0 0
11/10/2017
3.55
 36,137 3.55 3.55 3.50 0 0 0
10/10/2017
3.45
 8,800 3.45 3.45 3.45 0 0 0
09/10/2017
3.61
 1,600 3.55 3.61 3.55 0 0 0
06/10/2017
3.50
 100 3.50 3.50 3.50 0 0 0
05/10/2017
3.45
 5,165 3.55 3.55 3.45 0 0 0
04/10/2017
3.45
 700 3.45 3.45 3.45 0 0 0
03/10/2017
3.45
 13,200 3.50 3.50 3.45 0 0 0
02/10/2017
3.50
 10,700 3.55 3.72 3.45 0 0 0
29/09/2017
3.50
 15,400 3.45 3.50 3.39 0 0 0
28/09/2017
3.45
 13,900 3.55 3.55 3.39 0 0 0
27/09/2017
3.50
 3,900 3.61 3.61 3.50 0 0 0
26/09/2017
3.50
 5,503 3.61 3.61 3.34 0 0 0
25/09/2017
3.61
 17,130 3.72 3.72 3.55 0 0 0
22/09/2017
3.72
 61,007 3.50 3.82 3.50 0 0 0
21/09/2017
3.50
 43,500 3.45 3.50 3.45 0 0 0
20/09/2017
3.45
 47,681 3.34 3.55 3.34 0 0 0
19/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
18/09/2017
3.34
 60,114 3.34 3.34 3.28 0 0 0
15/09/2017
3.28
 200 3.28 3.28 3.28 0 0 0
14/09/2017
3.23
 3,400 3.23 3.28 3.23 0 0 0
13/09/2017
3.34
 4,600 3.23 3.34 3.23 0 0 0
12/09/2017
3.34
 100 3.34 3.34 3.34 0 0 0
11/09/2017
3.34
 42 3.34 3.34 3.34 0 0 0
08/09/2017
3.34
 3,630 3.34 3.34 3.34 0 0 0
07/09/2017
3.28
 1,000 3.28 3.28 3.28 0 0 0
06/09/2017
3.28
 12,200 3.34 3.39 3.28 0 0 0
05/09/2017
3.39
 12,324 3.34 3.39 3.34 0 0 0
01/09/2017
3.28
 5,700 3.34 3.34 3.28 0 0 0
31/08/2017
3.39
 20,600 3.34 3.39 3.34 0 0 0
30/08/2017
3.34
 51,000 3.23 3.39 3.23 0 0 0
29/08/2017
3.34
 0 3.34 3.34 3.34 0 0 0
28/08/2017
3.34
 6,400 3.39 3.39 3.34 0 0 0
25/08/2017
3.34
 10,300 3.45 3.45 3.28 0 0 0
24/08/2017
3.34
 5,800 3.34 3.39 3.34 0 0 0
23/08/2017
3.34
 1,600 3.23 3.34 3.23 0 0 0
22/08/2017
3.23
 20,500 3.28 3.28 3.23 0 0 0
21/08/2017
3.39
 17,500 3.39 3.39 3.34 0 0 0
18/08/2017
3.39
 35,800 3.34 3.39 3.34 0 0 0
17/08/2017
3.39
 4,100 3.23 3.39 3.18 0 0 0
16/08/2017
3.39
 6,170 3.39 3.39 3.39 0 0 0
15/08/2017
3.39
 25,000 3.34 3.39 3.34 0 0 0
14/08/2017
3.45
 35,100 3.45 3.45 3.39 0 0 0
11/08/2017
3.34
 26,500 3.39 3.39 3.34 1,600 0 0.0
10/08/2017
3.45
 100 3.45 3.45 3.45 0 0 0
09/08/2017
3.39
 101,270 3.45 3.45 3.39 0 0 0
08/08/2017
3.55
 46,300 3.45 3.66 3.39 5,700 0 0.0
07/08/2017
3.45
 16,400 3.55 3.55 3.39 2,700 0 0.0
04/08/2017
3.50
 180,420 3.28 3.50 3.28 0 0 0
03/08/2017
3.23
 13,900 3.34 3.34 3.23 0 0 0
02/08/2017
3.39
 20,520 3.39 3.45 3.34 0 0 0
01/08/2017
3.34
 128,200 3.18 3.39 3.18 0 0 0
31/07/2017
3.12
 3,120 3.23 3.23 3.12 0 0 0
28/07/2017
3.12
 47,910 3.18 3.18 3.07 0 7,000 -0.0
27/07/2017
3.23
 68,305 3.18 3.23 3.12 0 5 -0.0
26/07/2017
3.23
 10,430 3.12 3.23 3.12 0 0 0
25/07/2017
3.23
 20,100 3.18 3.23 3.18 0 0 0
24/07/2017
3.07
 14,900 3.07 3.12 3.07 0 0 0
21/07/2017
3.23
 19,600 3.23 3.23 3.12 0 0 0
20/07/2017
3.23
 22,300 3.18 3.23 3.12 0 0 0
19/07/2017
3.23
 17,717 3.23 3.23 3.12 0 0 0
18/07/2017
3.23
 11,100 3.23 3.23 3.12 0 0 0
17/07/2017
3.18
 800 3.34 3.34 3.18 0 0 0
14/07/2017
3.23
 1,600 3.23 3.23 3.23 0 0 0
13/07/2017
3.18
 6,420 3.23 3.23 3.18 0 5,500 -0.0
12/07/2017
3.34
 10,200 3.34 3.34 3.28 0 0 0
11/07/2017
3.28
 3,533 3.28 3.28 3.28 0 33 -0.0
10/07/2017
3.39
 37,300 3.28 3.39 3.28 0 0 0
07/07/2017
3.34
 80,800 3.12 3.39 3.12 0 0 0
06/07/2017
3.12
 16,300 3.12 3.12 3.02 0 0 0
05/07/2017
3.18
 13,300 3.07 3.18 3.07 0 0 0
04/07/2017
3.12
 11,700 3.02 3.12 3.02 0 0 0
03/07/2017
3.07
 6,200 2.96 3.07 2.96 0 0 0
30/06/2017
3.02
 500 3.02 3.02 3.02 0 0 0
29/06/2017
3.07
 9,500 3.02 3.07 3.02 0 0 0
28/06/2017
3.02
 4,700 3.02 3.07 3.02 0 0 0
27/06/2017
3.07
 14,800 3.02 3.07 3.02 0 0 0
26/06/2017
3.02
 5,500 3.02 3.02 3.02 0 0 0
23/06/2017
3.07
 35,600 3.02 3.07 2.96 0 0 0
22/06/2017
3.02
 22,200 3.02 3.02 2.96 0 0 0
21/06/2017
3.07
 2,100 3.07 3.07 3.07 0 0 0
20/06/2017
3.12
 13,200 3.23 3.23 3.07 0 0 0
19/06/2017
3.18
 3,000 3.18 3.18 3.18 0 0 0
16/06/2017
3.12
 25,179 3.07 3.12 3.07 0 0 0
15/06/2017
3.02
 31,910 3.07 3.12 3.02 0 0 0
14/06/2017
3.02
 41,700 3.07 3.18 3.02 0 0 0
13/06/2017
3.07
 11,000 3.07 3.07 3.07 0 0 0
12/06/2017
3.07
 200 3.07 3.07 3.07 0 0 0
09/06/2017
3.18
 1,000 3.18 3.18 3.18 0 0 0
08/06/2017
3.02
 52,700 3.07 3.23 3.02 0 0 0
07/06/2017
3.07
 14,400 3.12 3.23 3.07 0 0 0
06/06/2017
3.12
 2,000 3.18 3.18 3.12 0 0 0
05/06/2017
3.18
 15,900 3.12 3.18 3.12 0 0 0
02/06/2017
3.07
 19,400 3.07 3.12 3.07 0 0 0
01/06/2017
3.07
 16,600 3.12 3.12 3.02 0 0 0
31/05/2017
3.12
 15,532 3.12 3.12 3.02 0 0 0
30/05/2017
3.18
 18,800 3.18 3.28 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |