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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
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)
17/07/2015
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
01/06/2015
4.32
 24,100 4.32 4.45 4.26 0 0 0
29/05/2015
4.29
 9,500 4.42 4.42 4.29 0 0 0
28/05/2015
4.45
 8,500 4.35 4.45 4.32 0 0 0
27/05/2015
4.45
 7,773 4.51 4.51 4.42 0 32 -0.0
26/05/2015
4.58
 1,360 4.51 4.58 4.48 0 0 0
25/05/2015
4.51
 5,200 4.51 4.51 4.39 0 0 0
22/05/2015
4.48
 16,700 4.48 4.48 4.42 0 2,500 -0.0
21/05/2015
4.48
 19,000 4.58 4.58 4.48 0 0 0
20/05/2015
4.58
 27,200 4.64 4.64 4.48 0 0 0
19/05/2015
4.55
 88,900 4.45 4.55 4.45 0 0 0
18/05/2015
4.39
 49,800 4.26 4.39 4.26 9,900 0 0.1
15/05/2015
4.26
 27,200 4.26 4.29 4.23 0 0 0
14/05/2015
4.35
 21,300 4.16 4.35 4.16 0 0 0
13/05/2015
4.26
 31,100 4.19 4.26 4.16 0 0 0
12/05/2015
4.26
 21,800 4.23 4.26 4.16 0 0 0
11/05/2015
4.23
 14,600 4.23 4.35 4.23 0 0 0
08/05/2015
4.23
 3,100 4.35 4.35 4.23 0 0 0
07/05/2015
4.29
 39,000 4.32 4.32 4.29 33,400 0 0.5
06/05/2015
4.32
 8,600 4.42 4.42 4.10 0 0 0
05/05/2015
4.29
 13,900 4.26 4.29 4.26 0 0 0
04/05/2015
4.29
 48,500 4.29 4.29 4.19 0 0 0
27/04/2015
4.29
 21,900 4.32 4.32 4.23 0 0 0
24/04/2015
4.35
 9,111 4.48 4.48 4.35 0 0 0
23/04/2015
4.48
 49,500 4.61 4.64 4.45 0 0 0
22/04/2015
4.58
 11,695 4.71 4.71 4.58 0 65 -0.0
21/04/2015
4.67
 23,300 4.80 4.80 4.64 0 0 0
20/04/2015
4.87
 7,300 4.90 4.90 4.71 0 0 0
17/04/2015
4.93
 92,900 4.80 4.93 4.67 0 0 0
16/04/2015
4.74
 80,020 4.74 4.80 4.74 0 0 0
15/04/2015
4.74
 16,200 4.71 4.74 4.71 0 0 0
14/04/2015
4.64
 6,215 4.64 4.67 4.64 0 0 0
13/04/2015
4.71
 30,025 4.77 4.80 4.64 0 0 0
10/04/2015
4.61
 37,100 4.67 4.67 4.61 0 15,000 -0.2
09/04/2015
4.67
 13,200 4.71 4.74 4.67 0 5,000 -0.1
08/04/2015
4.77
 28,400 4.71 4.77 4.64 0 0 0
07/04/2015
4.74
 19,703 4.67 4.74 4.55 0 0 0
06/04/2015
4.64
 12,630 4.74 4.80 4.64 0 0 0
03/04/2015
4.67
 26,307 4.67 4.67 4.61 0 0 0
02/04/2015
4.64
 22,600 4.64 4.64 4.61 0 0 0
01/04/2015
4.64
 34,400 4.55 4.77 4.55 0 0 0
31/03/2015
4.64
 24,600 4.58 4.74 4.55 0 0 0
30/03/2015
4.58
 57,657 4.61 4.77 4.58 0 8,000 -0.1
27/03/2015
4.74
 66,950 4.87 4.87 4.55 0 5,000 -0.1
26/03/2015
4.87
 59,900 4.83 4.99 4.74 0 2,000 -0.0
25/03/2015
5.03
 118,590 4.71 5.06 4.67 0 15,000 -0.2
24/03/2015
4.64
 48,211 4.55 4.64 4.55 0 16,700 -0.2
23/03/2015
4.64
 90,900 4.77 4.80 4.64 0 13,300 -0.2
20/03/2015
4.77
 123,764 4.77 4.83 4.77 0 14,000 -0.2
19/03/2015
4.77
 109,175 4.90 4.96 4.77 0 19,000 -0.3
18/03/2015
4.90
 116,100 4.96 4.96 4.80 0 21,600 -0.3
17/03/2015
4.96
 90,556 5.25 5.25 4.93 0 10,000 -0.2
16/03/2015
5.19
 294,960 4.90 5.22 4.87 0 0 0
13/03/2015
4.77
 236,560 4.58 4.77 4.58 0 32,700 -0.5
12/03/2015
4.58
 113,201 4.55 4.80 4.55 0 21,300 -0.3
11/03/2015
4.51
 197,618 4.29 4.55 4.29 0 55,300 -0.8
10/03/2015
4.26
 23,451 4.26 4.26 4.19 0 7,900 -0.1
09/03/2015
4.16
 22,700 4.16 4.16 4.16 0 12,700 -0.2
06/03/2015
4.29
 1,750 4.16 4.29 4.16 0 0 0
05/03/2015
4.16
 4,700 4.16 4.23 4.16 0 0 0
04/03/2015
4.16
 4,370 4.23 4.23 4.16 0 0 0
03/03/2015
4.16
 1,900 4.16 4.16 4.13 0 0 0
02/03/2015
4.13
 11,400 4.16 4.19 4.13 0 0 0
27/02/2015
4.19
 9,800 4.16 4.19 4.13 0 0 0
26/02/2015
4.13
 0 4.13 4.13 4.13 0 0 0
25/02/2015
4.13
 9,900 4.16 4.16 4.13 0 0 0
24/02/2015
4.13
 1,600 4.13 4.13 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |