Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2015
2.91
 5,270 2.91 2.91 2.87 0 2,200 -0.0
18/11/2015
2.91
 0 2.91 2.91 2.91 0 0 0
17/11/2015
2.91
 19,300 2.91 2.91 2.91 0 0 0
16/11/2015
2.91
 12,003 2.96 2.96 2.91 0 0 0
13/11/2015
2.96
 4,500 2.91 2.96 2.91 0 0 0
12/11/2015
2.91
 9,801 2.91 2.91 2.91 0 0 0
11/11/2015
3.00
 4,600 2.96 3.00 2.91 0 0 0
10/11/2015
2.96
 210 3.00 3.00 2.96 0 0 0
09/11/2015
2.96
 12,154 3.00 3.04 2.96 0 0 0
06/11/2015
3.00
 1,606 3.00 3.00 3.00 0 0 0
05/11/2015
2.96
 202 2.96 2.96 2.96 0 0 0
04/11/2015
2.91
 4,700 2.96 2.96 2.91 0 0 0
03/11/2015
2.91
 120,434 2.96 2.96 2.87 0 107,370 -0.8
02/11/2015
3.00
 21,600 3.00 3.00 3.00 0 0 0
30/10/2015
3.12
 2,526 3.12 3.12 3.12 0 0 0
29/10/2015
2.91
 5,600 2.96 2.96 2.91 0 0 0
28/10/2015
2.96
 9,300 3.00 3.00 2.91 0 0 0
27/10/2015
3.04
 5,500 3.00 3.04 3.00 0 0 0
26/10/2015
3.00
 18,241 3.08 3.08 2.96 0 2,103 -0.0
23/10/2015
3.08
 4,500 3.08 3.08 3.04 0 0 0
22/10/2015
3.04
 36,000 3.12 3.12 3.04 12,600 0 0.1
21/10/2015
3.12
 23,922 3.12 3.12 3.12 15,000 0 0.1
20/10/2015
3.16
 5,700 3.16 3.16 3.12 700 0 0.0
19/10/2015
3.12
 10,252 3.12 3.16 3.12 10,000 9 0.1
16/10/2015
3.12
 20,794 3.16 3.16 3.12 0 15,000 -0.1
15/10/2015
3.25
 10,710 3.12 3.25 3.12 8,500 402 0.1
14/10/2015
3.25
 1,017 3.25 3.25 3.25 0 0 0
13/10/2015
3.25
 21,428 3.12 3.25 3.12 8,800 0 0.1
12/10/2015
3.16
 11,907 3.12 3.16 3.12 800 0 0.0
09/10/2015
3.16
 19,885 3.21 3.21 3.16 13,600 0 0.1
08/10/2015
3.16
 64,732 3.12 3.16 3.08 38,200 0 0.3
07/10/2015
3.08
 6,900 3.08 3.08 3.08 0 0 0
06/10/2015
3.08
 2,708 3.21 3.21 3.08 0 0 0
05/10/2015
3.08
 6,200 3.08 3.08 3.08 0 6,100 -0.0
02/10/2015
3.08
 0 3.08 3.08 3.08 0 0 0
01/10/2015
3.08
 1,000 3.08 3.08 3.08 0 0 0
30/09/2015
3.12
 308 3.12 3.12 3.12 0 0 0
29/09/2015
3.12
 6,800 3.12 3.12 3.08 0 0 0
28/09/2015
3.12
 11,000 3.12 3.12 3.12 0 0 0
25/09/2015
3.16
 1,200 3.16 3.16 3.16 0 0 0
24/09/2015
3.12
 7,200 3.16 3.16 3.12 0 0 0
23/09/2015
3.12
 12,800 3.12 3.12 3.12 0 0 0
22/09/2015
3.12
 8,800 3.08 3.16 3.08 0 0 0
21/09/2015
3.08
 200 3.08 3.08 3.08 0 0 0
18/09/2015
3.16
 8,000 3.16 3.16 3.12 0 0 0
17/09/2015
3.25
 100 3.25 3.25 3.25 0 0 0
16/09/2015
3.12
 0 3.12 3.12 3.12 0 0 0
15/09/2015
3.12
 6,200 3.21 3.21 3.12 0 100 -0.0
14/09/2015
3.21
 46,300 3.21 3.21 3.08 0 0 0
11/09/2015
3.21
 7,900 3.04 3.25 3.04 0 0 0
10/09/2015
3.08
 2,300 3.04 3.08 3.04 0 0 0
09/09/2015
3.21
 7,264 3.12 3.21 3.12 0 0 0
08/09/2015
3.12
 450 3.12 3.12 3.12 0 0 0
07/09/2015
3.16
 3,050 3.16 3.16 3.16 0 50 -0.0
04/09/2015
3.29
 14,500 3.25 3.29 3.25 0 0 0
03/09/2015
3.25
 57,600 3.25 3.29 3.25 0 0 0
01/09/2015
3.25
 10,800 3.21 3.25 3.21 0 0 0
31/08/2015
3.25
 11,900 3.16 3.25 3.16 0 0 0
28/08/2015
3.21
 33,600 3.25 3.25 3.04 0 0 0
27/08/2015
3.04
 9,400 3.00 3.04 3.00 0 0 0
26/08/2015
3.04
 44,000 2.87 3.04 2.83 0 0 0
25/08/2015
2.83
 35,236 2.91 3.00 2.79 0 0 0
24/08/2015
3.00
 15,010 3.21 3.21 3.00 10 0 0.0
21/08/2015
3.21
 610 3.21 3.21 3.21 0 0 0
20/08/2015
3.21
 410 3.21 3.21 3.21 0 0 0
19/08/2015
3.25
 2,400 3.25 3.25 3.25 0 0 0
18/08/2015
3.21
 3,141 3.12 3.21 3.12 0 0 0
17/08/2015
3.16
 11,400 3.25 3.25 3.16 0 0 0
14/08/2015
3.25
 9,567 3.41 3.41 3.21 0 0 0
13/08/2015
3.25
 15,800 3.25 3.37 3.25 0 0 0
12/08/2015
3.16
 10,100 3.37 3.37 3.16 0 0 0
11/08/2015
3.37
 3,600 3.41 3.41 3.37 0 0 0
10/08/2015
3.50
 20,200 3.37 3.50 3.33 0 0 0
07/08/2015
3.37
 2,100 3.66 3.66 3.37 0 0 0
06/08/2015
3.33
 6,300 3.58 3.58 3.33 0 0 0
05/08/2015
3.58
 12,832 3.37 3.66 3.29 0 0 0
04/08/2015
3.33
 49,800 3.29 3.33 3.25 0 0 0
03/08/2015
3.29
 82,460 3.29 3.58 3.29 0 0 0
31/07/2015
3.62
 29,200 3.71 3.71 3.62 0 0 0
30/07/2015
3.71
 12,400 3.71 3.75 3.71 0 0 0
29/07/2015
3.75
 15,482 3.75 3.79 3.66 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
3.87
 27,900 4.25 4.25 3.87 0 0 0
27/07/2015
3.94
 43,485 3.94 3.97 3.91 0 0 0
24/07/2015
3.94
 86,800 3.85 3.94 3.85 0 0 0
23/07/2015
3.85
 13,600 3.88 3.88 3.85 0 0 0
22/07/2015
3.91
 14,050 3.91 3.91 3.85 0 0 0
21/07/2015
3.94
 14,900 3.97 3.97 3.79 0 0 0
20/07/2015
3.97
 5,000 4.20 4.20 3.85 0 0 0
17/07/2015
3.97
 1,100 3.94 4.32 3.94 0 0 0
16/07/2015
3.94
 150 3.94 3.94 3.94 0 0 0
15/07/2015
3.97
 14,200 3.97 3.97 3.97 0 5,000 -0.1
14/07/2015
3.94
 17,600 4.15 4.15 3.94 0 0 0
13/07/2015
3.94
 13,200 3.97 3.97 3.88 0 0 0
10/07/2015
3.97
 49,900 4.03 4.03 3.91 0 0 0
09/07/2015
3.94
 43,576 4.00 4.00 3.91 0 0 0
08/07/2015
3.91
 22,100 3.97 3.97 3.91 0 0 0
07/07/2015
3.97
 44,720 4.06 4.06 3.97 17,400 0 0.2
06/07/2015
3.97
 7,025 3.94 3.97 3.76 0 0 0
03/07/2015
4.00
 3,600 3.85 4.00 3.82 0 0 0
02/07/2015
3.85
 4,300 3.91 3.94 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |