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

7.40
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
(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)
03/02/2017
3.19
 9,365 3.05 3.19 3.05 5,000 8 0.0
02/02/2017
3.05
 5,662 3.01 3.19 3.01 5,000 5,149 -0.0
25/01/2017
3.28
 17,910 3.14 3.28 3.14 5,010 0 0.0
24/01/2017
3.14
 4,000 3.05 3.14 3.05 0 0 0
23/01/2017
3.05
 3,348 3.01 3.05 3.01 2,700 2,700 0
20/01/2017
3.01
 10,300 3.01 3.01 2.96 5,000 0 0.0
19/01/2017
3.01
 17,031 3.01 3.05 2.96 0 0 0
18/01/2017
3.05
 6,000 3.05 3.05 3.05 0 0 0
17/01/2017
3.10
 20,600 3.10 3.10 3.05 3,000 0 0.0
16/01/2017
3.10
 11,500 3.19 3.19 3.10 3,000 0 0.0
13/01/2017
3.23
 12,510 3.14 3.23 3.10 3,000 0 0.0
12/01/2017
3.14
 13,000 3.23 3.23 3.14 3,000 0 0.0
11/01/2017
3.23
 21,110 3.28 3.28 3.14 3,000 0 0.0
10/01/2017
3.14
 19,600 3.19 3.28 3.14 3,000 0 0.0
09/01/2017
3.19
 18,123 3.23 3.32 3.19 3,000 0 0.0
06/01/2017
3.28
 16,700 3.32 3.32 3.23 0 0 0
05/01/2017
3.32
 13,211 3.23 3.32 3.19 3,000 0 0.0
04/01/2017
3.23
 11,100 3.32 3.37 3.23 3,000 0 0.0
03/01/2017
3.32
 11,800 3.23 3.32 3.23 0 0 0
30/12/2016
3.28
 30,600 3.19 3.28 3.19 0 0 0
29/12/2016
3.19
 6,000 3.28 3.28 3.19 0 0 0
28/12/2016
3.28
 15,100 3.19 3.28 3.19 0 7,000 -0.1
27/12/2016
3.28
 31,500 3.28 3.28 3.19 0 0 0
26/12/2016
3.23
 23,200 3.23 3.28 3.23 5,000 5,000 -0.0
23/12/2016
3.19
 19,000 3.14 3.23 3.14 0 0 0
22/12/2016
3.10
 12,700 3.23 3.23 3.10 5,000 0 0.0
21/12/2016
3.14
 2,209 3.32 3.37 3.14 0 0 0
20/12/2016
3.37
 15,500 3.41 3.41 3.28 3,000 0 0.0
19/12/2016
3.55
 8,210 3.32 3.55 3.28 3,000 0 0.0
16/12/2016
3.37
 19,400 3.19 3.41 3.14 0 0 0
15/12/2016
3.41
 85,600 3.28 3.60 3.10 1,500 0 0.0
14/12/2016
3.28
 30,919 3.10 3.28 3.10 6,000 0 0.0
13/12/2016
3.10
 80,910 3.01 3.10 2.91 3,000 0 0.0
12/12/2016
3.01
 41,300 3.10 3.10 2.96 0 0 0
09/12/2016
3.05
 30,100 3.05 3.10 2.96 0 0 0
08/12/2016
3.10
 41,849 3.10 3.19 2.96 0 549 -0.0
07/12/2016
3.14
 7,700 3.19 3.19 3.10 0 0 0
06/12/2016
3.14
 28,800 3.19 3.19 3.10 0 0 0
05/12/2016
3.14
 38,700 3.14 3.23 3.14 0 0 0
02/12/2016
3.19
 32,700 3.19 3.37 3.14 0 0 0
01/12/2016
3.19
 62,400 3.32 3.32 3.19 0 0 0
30/11/2016
3.32
 54,615 3.19 3.37 3.14 4,000 0 0.0
29/11/2016
3.41
 90,800 3.55 3.60 3.28 4,000 0 0.0
28/11/2016
3.60
 45,730 3.78 3.78 3.55 0 0 0
25/11/2016
3.78
 57,307 3.60 4.01 3.60 4,000 0 0.0
24/11/2016
3.92
 64,400 4.01 4.10 3.78 16,000 0 0.1
23/11/2016
4.01
 99,597 3.69 4.10 3.69 0 4,000 -0.0
22/11/2016
3.78
 170,440 4.19 4.19 3.78 0 0 0
21/11/2016
4.19
 38,700 4.14 4.19 4.01 0 0 0
18/11/2016
4.19
 156,813 4.23 4.37 4.19 0 5,500 -0.1
17/11/2016
4.28
 268,876 3.92 4.28 3.92 4,000 0 0.0
16/11/2016
3.92
 66,560 3.96 4.10 3.73 0 0 0
15/11/2016
4.05
 697,781 4.28 4.28 4.01 0 24,600 -0.2
14/11/2016
3.92
 111,428 3.92 3.92 3.92 0 48 -0.0
11/11/2016
3.60
 48,752 3.60 3.60 3.60 0 0 0
10/11/2016
3.28
 83,746 3.01 3.28 3.01 0 0 0
09/11/2016
3.01
 10,266 3.01 3.01 2.96 0 54 -0.0
08/11/2016
3.05
 28,400 2.96 3.05 2.96 10,000 3,200 0.0
07/11/2016
3.01
 46,800 2.91 3.01 2.91 0 0 0
04/11/2016
2.91
 18,254 2.91 2.96 2.91 0 0 0
03/11/2016
2.91
 17,100 2.91 2.91 2.87 0 0 0
02/11/2016
2.96
 51,000 2.91 2.96 2.91 0 0 0
01/11/2016
2.96
 3,354 2.96 2.96 2.91 0 0 0
31/10/2016
2.91
 14,512 2.96 2.96 2.91 0 0 0
28/10/2016
2.96
 20,112 3.05 3.05 2.91 10,000 0 0.1
27/10/2016
3.05
 800 2.91 3.05 2.91 0 0 0
26/10/2016
3.14
 57,188 2.91 3.14 2.82 0 0 0
25/10/2016
3.05
 10,105 2.87 3.05 2.87 0 0 0
24/10/2016
2.87
 17,312 3.01 3.05 2.87 0 0 0
21/10/2016
2.91
 37,640 2.87 3.01 2.87 0 0 0
20/10/2016
3.05
 21,010 3.14 3.14 2.87 0 0 0
19/10/2016
3.14
 106,863 3.05 3.23 3.01 0 0 0
18/10/2016
3.01
 141,042 2.73 3.01 2.73 0 0 0
17/10/2016
2.73
 6,400 2.73 2.78 2.69 0 0 0
14/10/2016
2.69
 13,200 2.73 2.73 2.69 0 0 0
13/10/2016
2.78
 5,089 2.73 2.78 2.73 0 0 0
12/10/2016
2.73
 1,100 2.69 2.73 2.69 0 0 0
11/10/2016
2.69
 5,620 2.69 2.69 2.69 0 0 0
10/10/2016
2.78
 0 2.78 2.78 2.78 0 0 0
07/10/2016
2.78
 19,600 2.78 2.78 2.73 0 0 0
06/10/2016
2.78
 60,993 2.73 2.78 2.69 0 0 0
05/10/2016
2.73
 10 2.73 2.73 2.73 0 0 0
04/10/2016
2.73
 16,100 2.69 2.73 2.69 0 0 0
03/10/2016
2.69
 15,319 2.64 2.69 2.60 0 0 0
30/09/2016
2.69
 2,900 2.78 2.78 2.69 0 0 0
29/09/2016
2.73
 0 2.73 2.73 2.73 0 0 0
28/09/2016
2.73
 1,200 2.78 2.78 2.73 0 0 0
27/09/2016
2.73
 1,706 2.73 2.73 2.73 0 0 0
26/09/2016
2.82
 1,400 2.82 2.82 2.82 0 0 0
23/09/2016
2.78
 5,000 2.73 2.78 2.73 0 0 0
22/09/2016
2.73
 26,400 2.73 2.73 2.73 0 0 0
21/09/2016
2.87
 100 2.87 2.87 2.87 0 0 0
20/09/2016
2.73
 17,300 2.78 2.78 2.73 0 0 0
19/09/2016
2.78
 8,100 2.73 2.78 2.73 0 0 0
16/09/2016
2.73
 21,200 2.73 2.73 2.73 0 0 0
15/09/2016
2.73
 20,100 2.78 2.78 2.73 0 0 0
14/09/2016
2.82
 11,000 2.91 2.91 2.82 0 0 0
13/09/2016
2.91
 1,899 2.87 2.91 2.87 0 0 0
12/09/2016
2.78
 2,800 2.78 2.78 2.78 0 0 0
09/09/2016
2.73
 17,305 2.87 2.87 2.73 0 5 -0.0

Chính sách bảo mật | Điều khoản sử dụng |