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)
27/01/2016
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
20/10/2015
3.42
 5,700 3.42 3.42 3.38 700 0 0.0
19/10/2015
3.38
 10,252 3.38 3.42 3.38 10,000 9 0.1
16/10/2015
3.38
 20,794 3.42 3.42 3.38 0 15,000 -0.1
15/10/2015
3.51
 10,710 3.38 3.51 3.38 8,500 402 0.1
14/10/2015
3.51
 1,017 3.51 3.51 3.51 0 0 0
13/10/2015
3.51
 21,428 3.38 3.51 3.38 8,800 0 0.1
12/10/2015
3.42
 11,907 3.38 3.42 3.38 800 0 0.0
09/10/2015
3.42
 19,885 3.47 3.47 3.42 13,600 0 0.1
08/10/2015
3.42
 64,732 3.38 3.42 3.33 38,200 0 0.3
07/10/2015
3.33
 6,900 3.33 3.33 3.33 0 0 0
06/10/2015
3.33
 2,708 3.47 3.47 3.33 0 0 0
05/10/2015
3.33
 6,200 3.33 3.33 3.33 0 6,100 -0.0
02/10/2015
3.33
 0 3.33 3.33 3.33 0 0 0
01/10/2015
3.33
 1,000 3.33 3.33 3.33 0 0 0
30/09/2015
3.38
 308 3.38 3.38 3.38 0 0 0
29/09/2015
3.38
 6,800 3.38 3.38 3.33 0 0 0
28/09/2015
3.38
 11,000 3.38 3.38 3.38 0 0 0
25/09/2015
3.42
 1,200 3.42 3.42 3.42 0 0 0
24/09/2015
3.38
 7,200 3.42 3.42 3.38 0 0 0
23/09/2015
3.38
 12,800 3.38 3.38 3.38 0 0 0
22/09/2015
3.38
 8,800 3.33 3.42 3.33 0 0 0
21/09/2015
3.33
 200 3.33 3.33 3.33 0 0 0
18/09/2015
3.42
 8,000 3.42 3.42 3.38 0 0 0
17/09/2015
3.51
 100 3.51 3.51 3.51 0 0 0
16/09/2015
3.38
 0 3.38 3.38 3.38 0 0 0
15/09/2015
3.38
 6,200 3.47 3.47 3.38 0 100 -0.0
14/09/2015
3.47
 46,300 3.47 3.47 3.33 0 0 0
11/09/2015
3.47
 7,900 3.29 3.51 3.29 0 0 0
10/09/2015
3.33
 2,300 3.29 3.33 3.29 0 0 0
09/09/2015
3.47
 7,264 3.38 3.47 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |