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
(2026-05-20) 		0.10 1.16% 1,194,900 -4,200 0
8.60
9
8.60
2 tháng
(2026-04-20) 		-1.30 -13% 2,681,500 -4,200 0
8.60
10
8.60
3 tháng
(2026-03-23) 		-3 -25.64% 7,010,100 -4,300 -0.0
8.60
11.70
8.60
6 tháng
(2025-12-22) 		0 0% 17,101,700 -8,000 -0.0
8.60
11.70
8.60
12 tháng
(2025-06-24) 		-0.52 -5.64% 26,283,300 -117,000 -1.1
8.30
11.70
8.60
24 tháng
(2024-07-01) 		-2.90 -24.97% 47,943,031 -669,361 -7.6
8.30
11.98
8.60
36 tháng
(2023-07-05) 		-2.28 -20.78% 96,692,640 -305,829 -3.0
8.04
12.86
8.60
60 tháng
(2021-07-15) 		-2.50 -22.31% 298,337,401 -844,288 -12.6
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)
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
29/05/2017
3.18
 10,054 3.12 3.18 3.12 0 0 0
26/05/2017
3.23
 551 3.23 3.23 3.23 500 0 0.0
25/05/2017
3.23
 9,300 3.18 3.23 2.91 0 9,200 -0.1
24/05/2017
3.23
 1,150 3.34 3.34 3.23 0 0 0
23/05/2017
3.28
 4,300 3.55 3.55 3.18 0 0 0
22/05/2017
3.23
 6,210 3.23 3.28 3.23 0 0 0
19/05/2017
3.23
 2,800 3.23 3.23 3.23 0 0 0
18/05/2017
3.23
 600 3.23 3.23 3.23 0 0 0
17/05/2017
3.28
 30 3.28 3.28 3.28 0 0 0
16/05/2017
3.28
 2,700 3.18 3.28 3.18 0 0 0
15/05/2017
3.18
 17,710 3.34 3.39 3.02 0 11,010 -0.1
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5.5%
12/05/2017
3.34
 13,100 3.39 3.39 3.18 0 0 0
11/05/2017
3.15
 3,800 3.20 3.20 3.15 0 0 0
10/05/2017
3.20
 28,000 3.15 3.20 3.15 0 0 0
09/05/2017
3.15
 28,000 3.15 3.15 3.15 0 0 0
08/05/2017
3.20
 16,700 3.25 3.25 3.20 0 0 0
05/05/2017
3.25
 9,407 3.20 3.25 3.20 0 0 0
04/05/2017
3.20
 25,349 3.15 3.20 3.15 0 0 0
03/05/2017
3.15
 10,200 3.15 3.20 3.15 0 0 0
28/04/2017
3.10
 17,300 3.15 3.20 3.05 0 0 0
27/04/2017
3.10
 11,300 3.15 3.15 3.10 0 0 0
26/04/2017
3.10
 5,121 3.10 3.10 3.10 0 0 0
25/04/2017
3.10
 8,703 3.10 3.15 3.10 0 0 0
24/04/2017
3.00
 14,600 3.10 3.15 3.00 0 5,500 -0.0
21/04/2017
3.10
 10,000 3.10 3.10 3.10 0 0 0
20/04/2017
3.05
 6,100 3.15 3.15 3.05 0 0 0
19/04/2017
3.15
 16,360 3.05 3.20 3.00 0 2,700 -0.0
18/04/2017
3.05
 0 3.05 3.05 3.05 0 0 0
17/04/2017
3.05
 6,500 3.00 3.05 3.00 0 0 0
14/04/2017
3.00
 16,010 3.05 3.10 3.00 0 10 -0.0
13/04/2017
3.05
 3,043 3.05 3.05 3.05 0 0 0
12/04/2017
3.10
 27,800 3.05 3.10 3.00 0 0 0
11/04/2017
3.20
 12,400 3.20 3.20 3.00 0 0 0
10/04/2017
3.25
 5,010 3.30 3.30 3.25 0 0 0
07/04/2017
3.30
 19,500 3.35 3.40 3.30 0 0 0
05/04/2017
3.35
 71,900 3.10 3.45 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |