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)
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
27/01/2016
2.70
 10,825 2.70 2.70 2.52 0 10,000 -0.1
26/01/2016
2.70
 17,600 2.70 2.88 2.70 0 11,400 -0.1
25/01/2016
2.70
 10,200 2.70 2.75 2.70 0 5,000 -0.0
22/01/2016
2.70
 2,800 2.70 2.70 2.70 0 0 0
21/01/2016
2.70
 52,200 2.79 2.79 2.70 0 27,200 -0.2
20/01/2016
2.97
 8,300 2.93 3.06 2.93 0 0 0
19/01/2016
3.15
 7,900 2.79 3.15 2.79 0 0 0
18/01/2016
2.88
 66,939 2.93 2.93 2.66 0 0 0
15/01/2016
2.93
 41,700 2.93 2.93 2.93 0 0 0
14/01/2016
2.93
 30,600 3.02 3.02 2.93 0 0 0
13/01/2016
3.15
 11,704 3.20 3.20 3.15 0 1,800 -0.0
12/01/2016
3.24
 2,200 3.15 3.24 3.15 0 0 0
11/01/2016
3.15
 100 3.15 3.15 3.15 0 0 0
08/01/2016
3.29
 500 3.20 3.29 3.20 0 0 0
07/01/2016
3.06
 0 3.06 3.06 3.06 0 0 0
06/01/2016
3.06
 1,900 3.06 3.06 3.06 0 0 0
05/01/2016
2.97
 6,500 2.97 2.97 2.93 0 5,500 -0.0
04/01/2016
3.15
 578 3.15 3.15 3.15 0 0 0
31/12/2015
3.02
 15,400 3.29 3.29 3.02 0 0 0
30/12/2015
3.29
 1,300 3.47 3.47 3.29 0 0 0
29/12/2015
3.29
 127,629 3.06 3.29 3.06 0 0 0
28/12/2015
3.02
 100 3.02 3.02 3.02 0 100 -0.0
25/12/2015
3.15
 0 3.15 3.15 3.15 0 0 0
24/12/2015
3.15
 200 3.15 3.15 3.15 0 0 0
23/12/2015
3.11
 1,605 3.11 3.11 3.11 0 5 -0.0
22/12/2015
3.11
 900 3.11 3.11 3.11 0 0 0
21/12/2015
3.11
 12,000 3.11 3.11 3.11 0 0 0
18/12/2015
3.11
 5,700 3.15 3.15 3.11 0 0 0
17/12/2015
3.15
 3,500 3.15 3.15 3.15 0 0 0
16/12/2015
3.15
 9,600 3.15 3.15 3.15 0 0 0
15/12/2015
3.24
 200 3.02 3.24 3.02 0 0 0
14/12/2015
3.15
 3,800 3.15 3.15 3.15 0 0 0
11/12/2015
3.15
 1,000 3.15 3.15 3.15 0 0 0
10/12/2015
3.15
 18,054 3.15 3.15 3.15 0 0 0
09/12/2015
3.24
 16,100 3.20 3.24 3.15 0 7,900 -0.1
08/12/2015
3.15
 6,900 3.15 3.15 3.15 0 0 0
07/12/2015
3.15
 1,100 3.20 3.20 3.15 0 100 -0.0
04/12/2015
3.15
 10,353 3.15 3.15 3.15 0 0 0
03/12/2015
3.15
 21,900 3.15 3.15 3.15 0 0 0
02/12/2015
3.15
 2,000 3.15 3.15 3.15 0 0 0
01/12/2015
3.11
 1,500 3.11 3.11 3.11 0 0 0
30/11/2015
3.15
 0 3.15 3.15 3.15 0 0 0
27/11/2015
3.15
 1,301 3.15 3.15 3.15 0 0 0
26/11/2015
3.15
 4,325 3.15 3.15 3.15 0 0 0
25/11/2015
3.15
 9,940 3.15 3.15 3.15 0 0 0
24/11/2015
3.11
 4,500 3.11 3.11 3.11 0 0 0
23/11/2015
3.15
 10 3.15 3.15 3.15 0 1 -0.0
20/11/2015
3.15
 18,800 3.15 3.15 3.15 0 0 0
19/11/2015
3.15
 5,270 3.15 3.15 3.11 0 2,200 -0.0
18/11/2015
3.15
 0 3.15 3.15 3.15 0 0 0
17/11/2015
3.15
 19,300 3.15 3.15 3.15 0 0 0
16/11/2015
3.15
 12,003 3.20 3.20 3.15 0 0 0
13/11/2015
3.20
 4,500 3.15 3.20 3.15 0 0 0
12/11/2015
3.15
 9,801 3.15 3.15 3.15 0 0 0
11/11/2015
3.24
 4,600 3.20 3.24 3.15 0 0 0
10/11/2015
3.20
 210 3.24 3.24 3.20 0 0 0
09/11/2015
3.20
 12,154 3.24 3.29 3.20 0 0 0
06/11/2015
3.24
 1,606 3.24 3.24 3.24 0 0 0
05/11/2015
3.20
 202 3.20 3.20 3.20 0 0 0
04/11/2015
3.15
 4,700 3.20 3.20 3.15 0 0 0
03/11/2015
3.15
 120,434 3.20 3.20 3.11 0 107,370 -0.8
02/11/2015
3.24
 21,600 3.24 3.24 3.24 0 0 0
30/10/2015
3.38
 2,526 3.38 3.38 3.38 0 0 0
29/10/2015
3.15
 5,600 3.20 3.20 3.15 0 0 0
28/10/2015
3.20
 9,300 3.24 3.24 3.15 0 0 0
27/10/2015
3.29
 5,500 3.24 3.29 3.24 0 0 0
26/10/2015
3.24
 18,241 3.33 3.33 3.20 0 2,103 -0.0
23/10/2015
3.33
 4,500 3.33 3.33 3.29 0 0 0
22/10/2015
3.29
 36,000 3.38 3.38 3.29 12,600 0 0.1
21/10/2015
3.38
 23,922 3.38 3.38 3.38 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |