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)
28/12/2016
3.54
 15,100 3.45 3.54 3.45 0 7,000 -0.1
27/12/2016
3.54
 31,500 3.54 3.54 3.45 0 0 0
26/12/2016
3.49
 23,200 3.49 3.54 3.49 5,000 5,000 -0.0
23/12/2016
3.45
 19,000 3.40 3.49 3.40 0 0 0
22/12/2016
3.35
 12,700 3.49 3.49 3.35 5,000 0 0.0
21/12/2016
3.40
 2,209 3.59 3.64 3.40 0 0 0
20/12/2016
3.64
 15,500 3.69 3.69 3.54 3,000 0 0.0
19/12/2016
3.84
 8,210 3.59 3.84 3.54 3,000 0 0.0
16/12/2016
3.64
 19,400 3.45 3.69 3.40 0 0 0
15/12/2016
3.69
 85,600 3.54 3.89 3.35 1,500 0 0.0
14/12/2016
3.54
 30,919 3.35 3.54 3.35 6,000 0 0.0
13/12/2016
3.35
 80,910 3.25 3.35 3.15 3,000 0 0.0
12/12/2016
3.25
 41,300 3.35 3.35 3.20 0 0 0
09/12/2016
3.30
 30,100 3.30 3.35 3.20 0 0 0
08/12/2016
3.35
 41,849 3.35 3.45 3.20 0 549 -0.0
07/12/2016
3.40
 7,700 3.45 3.45 3.35 0 0 0
06/12/2016
3.40
 28,800 3.45 3.45 3.35 0 0 0
05/12/2016
3.40
 38,700 3.40 3.49 3.40 0 0 0
02/12/2016
3.45
 32,700 3.45 3.64 3.40 0 0 0
01/12/2016
3.45
 62,400 3.59 3.59 3.45 0 0 0
30/11/2016
3.59
 54,615 3.45 3.64 3.40 4,000 0 0.0
29/11/2016
3.69
 90,800 3.84 3.89 3.54 4,000 0 0.0
28/11/2016
3.89
 45,730 4.09 4.09 3.84 0 0 0
25/11/2016
4.09
 57,307 3.89 4.33 3.89 4,000 0 0.0
24/11/2016
4.23
 64,400 4.33 4.43 4.09 16,000 0 0.1
23/11/2016
4.33
 99,597 3.99 4.43 3.99 0 4,000 -0.0
22/11/2016
4.09
 170,440 4.53 4.53 4.09 0 0 0
21/11/2016
4.53
 38,700 4.48 4.53 4.33 0 0 0
18/11/2016
4.53
 156,813 4.58 4.73 4.53 0 5,500 -0.1
17/11/2016
4.63
 268,876 4.23 4.63 4.23 4,000 0 0.0
16/11/2016
4.23
 66,560 4.28 4.43 4.04 0 0 0
15/11/2016
4.38
 697,781 4.63 4.63 4.33 0 24,600 -0.2
14/11/2016
4.23
 111,428 4.23 4.23 4.23 0 48 -0.0
11/11/2016
3.89
 48,752 3.89 3.89 3.89 0 0 0
10/11/2016
3.54
 83,746 3.25 3.54 3.25 0 0 0
09/11/2016
3.25
 10,266 3.25 3.25 3.20 0 54 -0.0
08/11/2016
3.30
 28,400 3.20 3.30 3.20 10,000 3,200 0.0
07/11/2016
3.25
 46,800 3.15 3.25 3.15 0 0 0
04/11/2016
3.15
 18,254 3.15 3.20 3.15 0 0 0
03/11/2016
3.15
 17,100 3.15 3.15 3.10 0 0 0
02/11/2016
3.20
 51,000 3.15 3.20 3.15 0 0 0
01/11/2016
3.20
 3,354 3.20 3.20 3.15 0 0 0
31/10/2016
3.15
 14,512 3.20 3.20 3.15 0 0 0
28/10/2016
3.20
 20,112 3.30 3.30 3.15 10,000 0 0.1
27/10/2016
3.30
 800 3.15 3.30 3.15 0 0 0
26/10/2016
3.40
 57,188 3.15 3.40 3.05 0 0 0
25/10/2016
3.30
 10,105 3.10 3.30 3.10 0 0 0
24/10/2016
3.10
 17,312 3.25 3.30 3.10 0 0 0
21/10/2016
3.15
 37,640 3.10 3.25 3.10 0 0 0
20/10/2016
3.30
 21,010 3.40 3.40 3.10 0 0 0
19/10/2016
3.40
 106,863 3.30 3.49 3.25 0 0 0
18/10/2016
3.25
 141,042 2.95 3.25 2.95 0 0 0
17/10/2016
2.95
 6,400 2.95 3.00 2.90 0 0 0
14/10/2016
2.90
 13,200 2.95 2.95 2.90 0 0 0
13/10/2016
3.00
 5,089 2.95 3.00 2.95 0 0 0
12/10/2016
2.95
 1,100 2.90 2.95 2.90 0 0 0
11/10/2016
2.90
 5,620 2.90 2.90 2.90 0 0 0
10/10/2016
3.00
 0 3.00 3.00 3.00 0 0 0
07/10/2016
3.00
 19,600 3.00 3.00 2.95 0 0 0
06/10/2016
3.00
 60,993 2.95 3.00 2.90 0 0 0
05/10/2016
2.95
 10 2.95 2.95 2.95 0 0 0
04/10/2016
2.95
 16,100 2.90 2.95 2.90 0 0 0
03/10/2016
2.90
 15,319 2.86 2.90 2.81 0 0 0
30/09/2016
2.90
 2,900 3.00 3.00 2.90 0 0 0
29/09/2016
2.95
 0 2.95 2.95 2.95 0 0 0
28/09/2016
2.95
 1,200 3.00 3.00 2.95 0 0 0
27/09/2016
2.95
 1,706 2.95 2.95 2.95 0 0 0
26/09/2016
3.05
 1,400 3.05 3.05 3.05 0 0 0
23/09/2016
3.00
 5,000 2.95 3.00 2.95 0 0 0
22/09/2016
2.95
 26,400 2.95 2.95 2.95 0 0 0
21/09/2016
3.10
 100 3.10 3.10 3.10 0 0 0
20/09/2016
2.95
 17,300 3.00 3.00 2.95 0 0 0
19/09/2016
3.00
 8,100 2.95 3.00 2.95 0 0 0
16/09/2016
2.95
 21,200 2.95 2.95 2.95 0 0 0
15/09/2016
2.95
 20,100 3.00 3.00 2.95 0 0 0
14/09/2016
3.05
 11,000 3.15 3.15 3.05 0 0 0
13/09/2016
3.15
 1,899 3.10 3.15 3.10 0 0 0
12/09/2016
3.00
 2,800 3.00 3.00 3.00 0 0 0
09/09/2016
2.95
 17,305 3.10 3.10 2.95 0 5 -0.0
08/09/2016
3.10
 9,005 3.05 3.10 2.95 0 5,500 -0.0
07/09/2016
3.05
 6,500 3.05 3.05 3.05 0 0 0
06/09/2016
3.05
 594 3.05 3.05 3.05 0 0 0
05/09/2016
3.20
 29,000 3.20 3.20 3.15 0 0 0
01/09/2016
3.20
 16,600 3.05 3.20 3.05 0 0 0
31/08/2016
3.00
 40,710 3.00 3.00 3.00 0 0 0
30/08/2016
3.00
 18,416 3.00 3.00 3.00 0 0 0
29/08/2016
3.00
 20,500 3.00 3.05 3.00 0 0 0
26/08/2016
3.00
 21,900 2.90 3.00 2.90 0 0 0
25/08/2016
2.95
 18,200 2.95 2.95 2.95 0 0 0
24/08/2016
2.95
 28,300 2.95 2.95 2.95 0 0 0
23/08/2016
2.95
 1,000 3.10 3.10 2.95 0 0 0
22/08/2016
2.95
 4,554 3.10 3.10 2.95 0 0 0
19/08/2016
3.15
 13,700 2.95 3.15 2.95 0 0 0
18/08/2016
2.95
 5,100 3.10 3.10 2.95 0 0 0
17/08/2016
2.95
 6,840 2.86 2.95 2.86 0 0 0
16/08/2016
2.81
 200 2.90 2.90 2.81 0 0 0
15/08/2016
2.90
 234 2.90 2.90 2.90 0 0 0
12/08/2016
2.86
 6,458 2.81 2.86 2.81 0 0 0
11/08/2016
2.81
 30,900 2.81 2.81 2.76 0 0 0
10/08/2016
2.81
 1,400 2.76 2.81 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |