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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |