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)
04/04/2017
3.15
 8,060 3.20 3.20 3.15 0 0 0
03/04/2017
3.20
 3,700 3.20 3.20 3.15 0 0 0
31/03/2017
3.20
 2,900 3.20 3.20 3.20 0 0 0
30/03/2017
3.20
 2,500 3.20 3.20 3.20 0 0 0
29/03/2017
3.20
 11,200 3.20 3.25 3.20 0 0 0
28/03/2017
3.25
 11,589 3.30 3.30 3.25 0 0 0
27/03/2017
3.25
 9,800 3.25 3.25 3.25 0 0 0
24/03/2017
3.25
 14,182 3.20 3.35 3.20 0 0 0
23/03/2017
3.25
 3,400 3.25 3.25 3.20 0 0 0
22/03/2017
3.25
 9,160 3.30 3.35 3.25 4,000 0 0.0
21/03/2017
3.35
 2,000 3.35 3.35 3.35 0 0 0
20/03/2017
3.35
 10,600 3.30 3.35 3.30 4,000 0 0.0
17/03/2017
3.40
 8,000 3.20 3.40 3.20 0 600 -0.0
16/03/2017
3.30
 34,800 3.30 3.30 3.20 4,000 0 0.0
15/03/2017
3.25
 13,057 3.25 3.25 3.25 0 0 0
14/03/2017
3.30
 5,100 3.30 3.30 3.30 100 0 0.0
13/03/2017
3.30
 30,900 3.35 3.35 3.25 7,900 0 0.1
10/03/2017
3.30
 11,510 3.35 3.35 3.30 4,000 0 0.0
09/03/2017
3.30
 2,533 3.25 3.30 3.25 0 0 0
08/03/2017
3.25
 9,500 3.35 3.35 3.25 4,000 0 0.0
07/03/2017
3.30
 20,700 3.30 3.30 3.30 0 0 0
06/03/2017
3.30
 14,242 3.30 3.35 3.30 4,000 0 0.0
03/03/2017
3.30
 11,010 3.35 3.35 3.30 4,000 0 0.0
02/03/2017
3.35
 6,614 3.25 3.35 3.25 4,000 0 0.0
01/03/2017
3.35
 27,128 3.30 3.35 3.25 0 0 0
28/02/2017
3.35
 9,200 3.40 3.45 3.35 5,000 0 0.0
27/02/2017
3.35
 33,150 3.35 3.35 3.20 5,800 0 0.0
24/02/2017
3.35
 16,800 3.35 3.35 3.35 5,000 0 0.0
23/02/2017
3.35
 6,200 3.45 3.45 3.35 0 0 0
22/02/2017
3.45
 5,640 3.40 3.45 3.40 0 0 0
21/02/2017
3.40
 41,785 3.35 3.45 3.35 5,000 0 0.0
20/02/2017
3.35
 6,300 3.35 3.35 3.35 5,000 0 0.0
17/02/2017
3.40
 46,449 3.35 3.40 3.35 4,100 0 0.0
16/02/2017
3.35
 42,863 3.35 3.45 3.30 5,000 0 0.0
15/02/2017
3.30
 39,187 3.35 3.35 3.30 5,000 0 0.0
14/02/2017
3.35
 10,400 3.40 3.40 3.30 2,200 0 0.0
13/02/2017
3.45
 100 3.45 3.45 3.45 0 51 -0.0
10/02/2017
3.35
 12,654 3.35 3.45 3.35 0 0 0
09/02/2017
3.40
 12,684 3.35 3.45 3.35 5,000 0 0.0
08/02/2017
3.35
 17,650 3.35 3.45 3.30 5,000 0 0.0
07/02/2017
3.35
 33,700 3.45 3.45 3.35 800 0 0.0
06/02/2017
3.45
 8,900 3.45 3.45 3.45 6,600 0 0.0
03/02/2017
3.45
 9,365 3.30 3.45 3.30 5,000 8 0.0
02/02/2017
3.30
 5,662 3.25 3.45 3.25 5,000 5,149 -0.0
25/01/2017
3.54
 17,910 3.40 3.54 3.40 5,010 0 0.0
24/01/2017
3.40
 4,000 3.30 3.40 3.30 0 0 0
23/01/2017
3.30
 3,348 3.25 3.30 3.25 2,700 2,700 0
20/01/2017
3.25
 10,300 3.25 3.25 3.20 5,000 0 0.0
19/01/2017
3.25
 17,031 3.25 3.30 3.20 0 0 0
18/01/2017
3.30
 6,000 3.30 3.30 3.30 0 0 0
17/01/2017
3.35
 20,600 3.35 3.35 3.30 3,000 0 0.0
16/01/2017
3.35
 11,500 3.45 3.45 3.35 3,000 0 0.0
13/01/2017
3.49
 12,510 3.40 3.49 3.35 3,000 0 0.0
12/01/2017
3.40
 13,000 3.49 3.49 3.40 3,000 0 0.0
11/01/2017
3.49
 21,110 3.54 3.54 3.40 3,000 0 0.0
10/01/2017
3.40
 19,600 3.45 3.54 3.40 3,000 0 0.0
09/01/2017
3.45
 18,123 3.49 3.59 3.45 3,000 0 0.0
06/01/2017
3.54
 16,700 3.59 3.59 3.49 0 0 0
05/01/2017
3.59
 13,211 3.49 3.59 3.45 3,000 0 0.0
04/01/2017
3.49
 11,100 3.59 3.64 3.49 3,000 0 0.0
03/01/2017
3.59
 11,800 3.49 3.59 3.49 0 0 0
30/12/2016
3.54
 30,600 3.45 3.54 3.45 0 0 0
29/12/2016
3.45
 6,000 3.54 3.54 3.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |