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) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2015
3.38
 450 3.38 3.38 3.38 0 0 0
07/09/2015
3.42
 3,050 3.42 3.42 3.42 0 50 -0.0
04/09/2015
3.56
 14,500 3.51 3.56 3.51 0 0 0
03/09/2015
3.51
 57,600 3.51 3.56 3.51 0 0 0
01/09/2015
3.51
 10,800 3.47 3.51 3.47 0 0 0
31/08/2015
3.51
 11,900 3.42 3.51 3.42 0 0 0
28/08/2015
3.47
 33,600 3.51 3.51 3.29 0 0 0
27/08/2015
3.29
 9,400 3.24 3.29 3.24 0 0 0
26/08/2015
3.29
 44,000 3.11 3.29 3.06 0 0 0
25/08/2015
3.06
 35,236 3.15 3.24 3.02 0 0 0
24/08/2015
3.24
 15,010 3.47 3.47 3.24 10 0 0.0
21/08/2015
3.47
 610 3.47 3.47 3.47 0 0 0
20/08/2015
3.47
 410 3.47 3.47 3.47 0 0 0
19/08/2015
3.51
 2,400 3.51 3.51 3.51 0 0 0
18/08/2015
3.47
 3,141 3.38 3.47 3.38 0 0 0
17/08/2015
3.42
 11,400 3.51 3.51 3.42 0 0 0
14/08/2015
3.51
 9,567 3.69 3.69 3.47 0 0 0
13/08/2015
3.51
 15,800 3.51 3.65 3.51 0 0 0
12/08/2015
3.42
 10,100 3.65 3.65 3.42 0 0 0
11/08/2015
3.65
 3,600 3.69 3.69 3.65 0 0 0
10/08/2015
3.78
 20,200 3.65 3.78 3.60 0 0 0
07/08/2015
3.65
 2,100 3.96 3.96 3.65 0 0 0
06/08/2015
3.60
 6,300 3.87 3.87 3.60 0 0 0
05/08/2015
3.87
 12,832 3.65 3.96 3.56 0 0 0
04/08/2015
3.60
 49,800 3.56 3.60 3.51 0 0 0
03/08/2015
3.56
 82,460 3.56 3.87 3.56 0 0 0
31/07/2015
3.92
 29,200 4.01 4.01 3.92 0 0 0
30/07/2015
4.01
 12,400 4.01 4.05 4.01 0 0 0
29/07/2015
4.05
 15,482 4.05 4.10 3.96 0 0 0
28/07/2015: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.214934 (Volume + 32.15%, Ratio=0.32)
28/07/2015
4.19
 27,900 4.59 4.59 4.19 0 0 0
27/07/2015
4.26
 43,485 4.26 4.29 4.23 0 0 0
24/07/2015
4.26
 86,800 4.16 4.26 4.16 0 0 0
23/07/2015
4.16
 13,600 4.19 4.19 4.16 0 0 0
22/07/2015
4.23
 14,050 4.23 4.23 4.16 0 0 0
21/07/2015
4.26
 14,900 4.29 4.29 4.10 0 0 0
20/07/2015
4.29
 5,000 4.55 4.55 4.16 0 0 0
17/07/2015
4.29
 1,100 4.26 4.67 4.26 0 0 0
16/07/2015
4.26
 150 4.26 4.26 4.26 0 0 0
15/07/2015
4.29
 14,200 4.29 4.29 4.29 0 5,000 -0.1
14/07/2015
4.26
 17,600 4.48 4.48 4.26 0 0 0
13/07/2015
4.26
 13,200 4.29 4.29 4.19 0 0 0
10/07/2015
4.29
 49,900 4.35 4.35 4.23 0 0 0
09/07/2015
4.26
 43,576 4.32 4.32 4.23 0 0 0
08/07/2015
4.23
 22,100 4.29 4.29 4.23 0 0 0
07/07/2015
4.29
 44,720 4.39 4.39 4.29 17,400 0 0.2
06/07/2015
4.29
 7,025 4.26 4.29 4.07 0 0 0
03/07/2015
4.32
 3,600 4.16 4.32 4.13 0 0 0
02/07/2015
4.16
 4,300 4.23 4.26 4.16 0 0 0
01/07/2015
4.29
 12,800 4.19 4.29 4.16 0 0 0
30/06/2015
4.23
 6,200 4.35 4.35 4.23 0 0 0
29/06/2015
4.29
 5,300 4.32 4.35 4.29 0 0 0
26/06/2015
4.32
 31,900 4.32 4.32 4.23 0 0 0
25/06/2015
4.35
 19,603 4.32 4.35 4.19 0 0 0
24/06/2015
4.32
 5,300 4.35 4.35 4.32 0 0 0
23/06/2015
4.35
 58,900 4.39 4.39 4.35 0 0 0
22/06/2015
4.39
 25,022 4.26 4.39 4.26 0 0 0
19/06/2015
4.26
 3,600 4.48 4.48 4.26 0 0 0
18/06/2015
4.26
 100 4.26 4.26 4.26 0 0 0
17/06/2015
4.26
 2,209 4.00 4.26 4.00 0 832 -0.0
16/06/2015
4.39
 2,600 4.26 4.39 4.19 0 0 0
15/06/2015
4.26
 12,099 4.29 4.29 4.23 0 0 0
12/06/2015
4.35
 2,005 4.29 4.35 4.29 0 0 0
11/06/2015
4.35
 1,300 4.29 4.35 4.29 0 0 0
10/06/2015
4.29
 8,000 4.26 4.32 4.26 0 2,100 -0.0
09/06/2015
4.32
 8,911 4.32 4.32 4.29 0 0 0
08/06/2015
4.35
 26,300 4.19 4.39 4.19 0 0 0
05/06/2015
4.39
 14,700 4.35 4.39 4.32 0 0 0
04/06/2015
4.39
 33,800 4.39 4.39 4.39 0 0 0
03/06/2015
4.39
 38,000 4.39 4.39 4.32 31,900 0 0.4
02/06/2015
4.39
 9,000 4.26 4.39 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |