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

8.90
0
(0%)
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
(2025-12-29) 		0.10 1.15% 1,351,100 -500 -0.0
8.60
9.50
8.90
2 tháng
(2025-12-01) 		0.20 2.33% 1,811,100 -500 -0.0
8.60
9.50
8.90
3 tháng
(2025-10-30) 		0.30 3.53% 2,794,800 -2,400 -0.0
8.50
9.50
8.90
6 tháng
(2025-08-01) 		-0.80 -8.33% 7,454,700 -108,700 -1.0
8.30
10.30
8.90
12 tháng
(2025-02-03) 		-0.42 -4.55% 24,426,401 -668,299 -7.8
8.30
11.41
8.90
24 tháng
(2024-02-15) 		-2.54 -22.40% 50,346,768 -129,179 -0.9
8.30
12.86
8.90
36 tháng
(2023-02-13) 		-0.71 -7.50% 107,667,259 -232,853 -2.1
8.04
12.86
8.90
60 tháng
(2021-02-23) 		3.49 65.73% 311,318,136 -474,818 -10.5
4.36
23.91
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
3.15
 1,000 3.15 3.15 3.15 0 0 0
24/06/2016
3.00
 32,600 3.20 3.35 3.00 13,700 0 0.1
23/06/2016: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2016
3.20
 2,100 3.30 3.30 3.20 0 0 0
22/06/2016
3.15
 3,000 3.15 3.15 3.11 0 0 0
21/06/2016
3.11
 54,628 3.15 3.15 3.06 16,700 0 0.1
20/06/2016
3.15
 37,300 3.24 3.24 3.15 22,000 0 0.2
17/06/2016
3.15
 177 3.15 3.15 3.15 0 0 0
16/06/2016
3.15
 49,344 3.11 3.15 3.11 0 0 0
15/06/2016
3.11
 8,551 3.24 3.24 3.11 0 0 0
14/06/2016
3.20
 11,017 3.24 3.24 3.15 0 0 0
13/06/2016
3.24
 37,800 3.15 3.24 3.15 49,000 50,000 -0.0
10/06/2016
3.15
 22,600 3.29 3.29 3.15 0 0 0
09/06/2016
3.24
 42,641 3.33 3.33 3.20 0 0 0
08/06/2016
3.24
 43,900 3.42 3.42 3.15 0 0 0
07/06/2016
3.15
 20,805 3.11 3.29 3.11 0 0 0
06/06/2016
3.11
 25,400 3.11 3.33 3.11 0 0 0
03/06/2016
3.11
 8,274 3.11 3.15 3.06 0 0 0
02/06/2016
3.11
 18,900 3.15 3.15 3.11 0 0 0
01/06/2016
3.11
 3,600 3.06 3.11 3.06 0 0 0
31/05/2016
3.11
 10,200 3.11 3.11 3.11 0 0 0
30/05/2016
3.11
 12,300 3.06 3.11 3.06 0 0 0
27/05/2016
3.02
 21,500 3.02 3.06 3.02 0 0 0
26/05/2016
3.02
 5,019 3.02 3.02 3.02 0 8 -0.0
25/05/2016
3.02
 9,400 2.97 3.02 2.97 0 0 0
24/05/2016
2.97
 3,333 3.02 3.02 2.97 0 0 0
23/05/2016
3.02
 0 3.02 3.02 3.02 0 0 0
20/05/2016
3.02
 8,317 3.02 3.02 3.02 0 0 0
19/05/2016
2.97
 4,870 3.02 3.02 2.88 0 0 0
18/05/2016
3.02
 1,600 3.02 3.02 3.02 0 100 -0.0
17/05/2016
3.02
 22,570 3.06 3.11 3.02 0 0 0
16/05/2016
3.06
 120 3.06 3.06 3.06 0 0 0
13/05/2016
3.02
 14,300 3.02 3.02 3.02 0 0 0
12/05/2016
3.02
 12,650 3.02 3.02 2.84 0 0 0
11/05/2016
3.06
 8,200 3.15 3.15 3.06 0 3,000 -0.0
10/05/2016
3.15
 4,660 2.93 3.15 2.79 0 0 0
09/05/2016
3.02
 3,146 3.06 3.06 3.02 0 0 0
06/05/2016
3.11
 9,500 3.06 3.15 3.02 0 0 0
05/05/2016
3.15
 7,220 3.06 3.15 3.06 0 3,000 -0.0
04/05/2016
3.02
 8,825 3.02 3.06 3.02 0 0 0
29/04/2016
3.11
 2,100 3.11 3.11 3.11 0 0 0
28/04/2016
3.11
 46 3.11 3.11 3.11 0 20 -0.0
27/04/2016
3.11
 10,347 3.11 3.15 3.11 0 0 0
26/04/2016
3.20
 2,125 3.15 3.20 3.15 1,000 0 0.0
25/04/2016
3.20
 11,900 3.15 3.20 3.15 0 0 0
22/04/2016
3.15
 51,500 3.02 3.15 3.02 0 0 0
21/04/2016
3.15
 4,000 3.15 3.15 3.15 0 0 0
20/04/2016
3.15
 4,900 3.15 3.20 3.15 0 0 0
19/04/2016
3.15
 28,700 3.15 3.24 3.15 0 0 0
15/04/2016
3.24
 27,000 3.38 3.38 3.24 0 0 0
14/04/2016
3.38
 50,600 3.33 3.38 3.29 0 0 0
13/04/2016
3.38
 0 3.38 3.38 3.38 0 0 0
12/04/2016
3.38
 13,622 3.20 3.38 3.20 0 0 0
11/04/2016
3.38
 2,600 3.33 3.38 3.33 100 0 0.0
08/04/2016
3.51
 25,000 3.38 3.51 3.38 0 0 0
07/04/2016
3.42
 2,000 3.42 3.42 3.42 0 0 0
06/04/2016
3.38
 13,600 3.24 3.38 3.20 0 0 0
05/04/2016
3.38
 32,800 3.33 3.38 3.24 0 0 0
04/04/2016
3.38
 7,100 3.38 3.38 3.38 0 0 0
01/04/2016
3.42
 19,200 3.38 3.42 3.20 0 0 0
31/03/2016
3.42
 8,408 3.38 3.42 3.33 0 0 0
30/03/2016
3.38
 5,000 3.38 3.38 3.38 0 0 0
29/03/2016
3.38
 22,548 3.20 3.51 3.20 0 0 0
28/03/2016
3.38
 0 3.38 3.38 3.38 0 0 0
25/03/2016
3.38
 13,200 3.38 3.47 3.38 0 0 0
24/03/2016
3.51
 38,500 3.29 3.56 3.29 0 0 0
23/03/2016
3.33
 7,073 3.24 3.33 3.15 0 0 0
22/03/2016
3.33
 22,500 3.33 3.38 3.29 0 0 0
21/03/2016
3.33
 45,300 3.42 3.42 3.33 0 0 0
18/03/2016
3.29
 58,900 3.42 3.42 3.24 0 0 0
17/03/2016
3.38
 44,120 3.47 3.56 3.33 0 0 0
16/03/2016
3.24
 45,300 3.06 3.24 3.06 0 0 0
15/03/2016
2.97
 28,208 2.93 2.97 2.93 0 0 0
14/03/2016
2.93
 13,500 2.84 2.93 2.84 0 0 0
11/03/2016
2.93
 5,700 2.97 2.97 2.93 0 0 0
10/03/2016
2.93
 2,500 2.93 2.93 2.93 0 0 0
09/03/2016
2.93
 1,900 3.02 3.06 2.88 0 0 0
08/03/2016
2.97
 100 2.97 2.97 2.97 0 0 0
07/03/2016
2.88
 7,442 3.06 3.06 2.75 0 0 0
04/03/2016
2.97
 2,750 3.02 3.02 2.93 0 50 -0.0
03/03/2016
2.97
 15,000 2.97 2.97 2.93 0 0 0
02/03/2016
3.11
 10,100 2.88 3.11 2.88 0 3,400 -0.0
01/03/2016
2.88
 30,300 2.79 2.88 2.79 0 30,300 -0.2
29/02/2016
2.79
 53,700 2.79 2.93 2.75 0 39,300 -0.2
26/02/2016
2.75
 7,400 2.79 2.79 2.70 0 1,000 -0.0
25/02/2016
2.79
 15,500 2.79 2.79 2.79 0 10,000 -0.1
24/02/2016
2.79
 20,063 2.79 2.79 2.79 0 20,000 -0.1
23/02/2016
2.79
 363 2.79 2.79 2.79 0 0 0
22/02/2016
2.79
 1,139 2.79 2.79 2.79 0 0 0
19/02/2016
2.88
 400 2.88 2.88 2.88 0 0 0
18/02/2016
2.88
 1,200 2.84 2.88 2.84 0 0 0
17/02/2016
2.84
 3,600 2.79 2.84 2.79 0 0 0
16/02/2016
2.84
 3,700 2.79 2.84 2.79 0 0 0
15/02/2016
2.79
 1,007 2.79 2.79 2.79 0 0 0
05/02/2016
2.79
 15,000 2.79 2.79 2.79 0 14,200 -0.1
04/02/2016
2.79
 200 2.79 2.79 2.79 0 200 -0.0
03/02/2016
2.79
 9,500 2.79 2.79 2.79 0 9,500 -0.1
02/02/2016
2.84
 24,000 2.79 2.84 2.79 0 20,100 -0.1
01/02/2016
2.79
 39,300 2.88 2.88 2.79 0 16,600 -0.1
29/01/2016
2.79
 23,200 2.79 2.79 2.75 0 20,000 -0.1
28/01/2016
2.70
 15,800 2.70 2.70 2.70 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |