Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2017
2.79
 4,700 2.79 2.84 2.79 0 0 0
27/06/2017
2.84
 14,800 2.79 2.84 2.79 0 0 0
26/06/2017
2.79
 5,500 2.79 2.79 2.79 0 0 0
23/06/2017
2.84
 35,600 2.79 2.84 2.74 0 0 0
22/06/2017
2.79
 22,200 2.79 2.79 2.74 0 0 0
21/06/2017
2.84
 2,100 2.84 2.84 2.84 0 0 0
20/06/2017
2.89
 13,200 2.99 2.99 2.84 0 0 0
19/06/2017
2.94
 3,000 2.94 2.94 2.94 0 0 0
16/06/2017
2.89
 25,179 2.84 2.89 2.84 0 0 0
15/06/2017
2.79
 31,910 2.84 2.89 2.79 0 0 0
14/06/2017
2.79
 41,700 2.84 2.94 2.79 0 0 0
13/06/2017
2.84
 11,000 2.84 2.84 2.84 0 0 0
12/06/2017
2.84
 200 2.84 2.84 2.84 0 0 0
09/06/2017
2.94
 1,000 2.94 2.94 2.94 0 0 0
08/06/2017
2.79
 52,700 2.84 2.99 2.79 0 0 0
07/06/2017
2.84
 14,400 2.89 2.99 2.84 0 0 0
06/06/2017
2.89
 2,000 2.94 2.94 2.89 0 0 0
05/06/2017
2.94
 15,900 2.89 2.94 2.89 0 0 0
02/06/2017
2.84
 19,400 2.84 2.89 2.84 0 0 0
01/06/2017
2.84
 16,600 2.89 2.89 2.79 0 0 0
31/05/2017
2.89
 15,532 2.89 2.89 2.79 0 0 0
30/05/2017
2.94
 18,800 2.94 3.04 2.79 0 0 0
29/05/2017
2.94
 10,054 2.89 2.94 2.89 0 0 0
26/05/2017
2.99
 551 2.99 2.99 2.99 500 0 0.0
25/05/2017
2.99
 9,300 2.94 2.99 2.69 0 9,200 -0.1
24/05/2017
2.99
 1,150 3.09 3.09 2.99 0 0 0
23/05/2017
3.04
 4,300 3.29 3.29 2.94 0 0 0
22/05/2017
2.99
 6,210 2.99 3.04 2.99 0 0 0
19/05/2017
2.99
 2,800 2.99 2.99 2.99 0 0 0
18/05/2017
2.99
 600 2.99 2.99 2.99 0 0 0
17/05/2017
3.04
 30 3.04 3.04 3.04 0 0 0
16/05/2017
3.04
 2,700 2.94 3.04 2.94 0 0 0
15/05/2017
2.94
 17,710 3.09 3.14 2.79 0 11,010 -0.1
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5.5%
12/05/2017
3.09
 13,100 3.14 3.14 2.94 0 0 0
11/05/2017
2.91
 3,800 2.96 2.96 2.91 0 0 0
10/05/2017
2.96
 28,000 2.91 2.96 2.91 0 0 0
09/05/2017
2.91
 28,000 2.91 2.91 2.91 0 0 0
08/05/2017
2.96
 16,700 3.01 3.01 2.96 0 0 0
05/05/2017
3.01
 9,407 2.96 3.01 2.96 0 0 0
04/05/2017
2.96
 25,349 2.91 2.96 2.91 0 0 0
03/05/2017
2.91
 10,200 2.91 2.96 2.91 0 0 0
28/04/2017
2.87
 17,300 2.91 2.96 2.82 0 0 0
27/04/2017
2.87
 11,300 2.91 2.91 2.87 0 0 0
26/04/2017
2.87
 5,121 2.87 2.87 2.87 0 0 0
25/04/2017
2.87
 8,703 2.87 2.91 2.87 0 0 0
24/04/2017
2.78
 14,600 2.87 2.91 2.78 0 5,500 -0.0
21/04/2017
2.87
 10,000 2.87 2.87 2.87 0 0 0
20/04/2017
2.82
 6,100 2.91 2.91 2.82 0 0 0
19/04/2017
2.91
 16,360 2.82 2.96 2.78 0 2,700 -0.0
18/04/2017
2.82
 0 2.82 2.82 2.82 0 0 0
17/04/2017
2.82
 6,500 2.78 2.82 2.78 0 0 0
14/04/2017
2.78
 16,010 2.82 2.87 2.78 0 10 -0.0
13/04/2017
2.82
 3,043 2.82 2.82 2.82 0 0 0
12/04/2017
2.87
 27,800 2.82 2.87 2.78 0 0 0
11/04/2017
2.96
 12,400 2.96 2.96 2.78 0 0 0
10/04/2017
3.01
 5,010 3.05 3.05 3.01 0 0 0
07/04/2017
3.05
 19,500 3.10 3.14 3.05 0 0 0
05/04/2017
3.10
 71,900 2.87 3.19 2.87 0 0 0
04/04/2017
2.91
 8,060 2.96 2.96 2.91 0 0 0
03/04/2017
2.96
 3,700 2.96 2.96 2.91 0 0 0
31/03/2017
2.96
 2,900 2.96 2.96 2.96 0 0 0
30/03/2017
2.96
 2,500 2.96 2.96 2.96 0 0 0
29/03/2017
2.96
 11,200 2.96 3.01 2.96 0 0 0
28/03/2017
3.01
 11,589 3.05 3.05 3.01 0 0 0
27/03/2017
3.01
 9,800 3.01 3.01 3.01 0 0 0
24/03/2017
3.01
 14,182 2.96 3.10 2.96 0 0 0
23/03/2017
3.01
 3,400 3.01 3.01 2.96 0 0 0
22/03/2017
3.01
 9,160 3.05 3.10 3.01 4,000 0 0.0
21/03/2017
3.10
 2,000 3.10 3.10 3.10 0 0 0
20/03/2017
3.10
 10,600 3.05 3.10 3.05 4,000 0 0.0
17/03/2017
3.14
 8,000 2.96 3.14 2.96 0 600 -0.0
16/03/2017
3.05
 34,800 3.05 3.05 2.96 4,000 0 0.0
15/03/2017
3.01
 13,057 3.01 3.01 3.01 0 0 0
14/03/2017
3.05
 5,100 3.05 3.05 3.05 100 0 0.0
13/03/2017
3.05
 30,900 3.10 3.10 3.01 7,900 0 0.1
10/03/2017
3.05
 11,510 3.10 3.10 3.05 4,000 0 0.0
09/03/2017
3.05
 2,533 3.01 3.05 3.01 0 0 0
08/03/2017
3.01
 9,500 3.10 3.10 3.01 4,000 0 0.0
07/03/2017
3.05
 20,700 3.05 3.05 3.05 0 0 0
06/03/2017
3.05
 14,242 3.05 3.10 3.05 4,000 0 0.0
03/03/2017
3.05
 11,010 3.10 3.10 3.05 4,000 0 0.0
02/03/2017
3.10
 6,614 3.01 3.10 3.01 4,000 0 0.0
01/03/2017
3.10
 27,128 3.05 3.10 3.01 0 0 0
28/02/2017
3.10
 9,200 3.14 3.19 3.10 5,000 0 0.0
27/02/2017
3.10
 33,150 3.10 3.10 2.96 5,800 0 0.0
24/02/2017
3.10
 16,800 3.10 3.10 3.10 5,000 0 0.0
23/02/2017
3.10
 6,200 3.19 3.19 3.10 0 0 0
22/02/2017
3.19
 5,640 3.14 3.19 3.14 0 0 0
21/02/2017
3.14
 41,785 3.10 3.19 3.10 5,000 0 0.0
20/02/2017
3.10
 6,300 3.10 3.10 3.10 5,000 0 0.0
17/02/2017
3.14
 46,449 3.10 3.14 3.10 4,100 0 0.0
16/02/2017
3.10
 42,863 3.10 3.19 3.05 5,000 0 0.0
15/02/2017
3.05
 39,187 3.10 3.10 3.05 5,000 0 0.0
14/02/2017
3.10
 10,400 3.14 3.14 3.05 2,200 0 0.0
13/02/2017
3.19
 100 3.19 3.19 3.19 0 51 -0.0
10/02/2017
3.10
 12,654 3.10 3.19 3.10 0 0 0
09/02/2017
3.14
 12,684 3.10 3.19 3.10 5,000 0 0.0
08/02/2017
3.10
 17,650 3.10 3.19 3.05 5,000 0 0.0
07/02/2017
3.10
 33,700 3.19 3.19 3.10 800 0 0.0
06/02/2017
3.19
 8,900 3.19 3.19 3.19 6,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |