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)
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
13/02/2015
4.13
 2,902 4.13 4.13 4.13 0 0 0
12/02/2015
4.10
 12,818 4.13 4.13 4.10 0 9,800 -0.1
11/02/2015
4.10
 7,800 4.13 4.13 4.10 0 7,100 -0.1
10/02/2015
4.10
 4,000 4.10 4.10 4.10 0 0 0
09/02/2015
4.10
 17,000 4.16 4.16 4.10 0 2,000 -0.0
06/02/2015
4.10
 1,583 4.10 4.10 4.10 0 0 0
05/02/2015
4.16
 11,000 4.16 4.16 4.16 0 0 0
04/02/2015
4.16
 3,000 4.13 4.16 4.13 0 0 0
03/02/2015
4.13
 6,500 4.10 4.16 4.10 0 0 0
02/02/2015
4.10
 4,100 4.16 4.16 4.10 0 0 0
30/01/2015
4.16
 7,300 4.16 4.16 4.16 1,500 0 0.0
29/01/2015
4.29
 17,300 4.07 4.29 4.07 1,000 0 0.0
28/01/2015
4.35
 2,700 4.26 4.35 4.16 1,000 0 0.0
27/01/2015
4.26
 4,500 4.42 4.42 4.23 500 100 0.0
26/01/2015
4.42
 9,600 4.48 4.48 4.42 600 6,100 -0.1
23/01/2015
4.45
 126,562 4.19 4.58 4.16 5,000 800 0.1
22/01/2015
4.16
 44,500 3.94 4.16 3.94 0 10,000 -0.1
21/01/2015
3.87
 4,387 3.81 3.87 3.81 0 0 0
20/01/2015
3.81
 18,923 3.78 3.81 3.78 0 0 0
19/01/2015
3.84
 12,000 3.78 3.84 3.78 0 0 0
16/01/2015
3.71
 5,000 3.74 3.74 3.71 0 0 0
15/01/2015
3.81
 2,700 3.84 3.84 3.68 0 0 0
14/01/2015
3.74
 2,202 3.74 3.74 3.68 0 0 0
13/01/2015
3.71
 1,012 3.81 3.81 3.71 0 0 0
12/01/2015
3.84
 327 3.84 3.84 3.84 0 0 0
09/01/2015
3.74
 0 3.74 3.74 3.74 0 0 0
08/01/2015
3.74
 10,200 3.68 3.74 3.68 0 0 0
07/01/2015
3.81
 225 3.81 3.81 3.81 0 0 0
06/01/2015
3.68
 100 3.68 3.68 3.68 0 0 0
05/01/2015
3.68
 2,100 3.68 3.68 3.68 0 0 0
31/12/2014
3.62
 0 3.62 3.62 3.62 0 0 0
30/12/2014
3.62
 1,020 3.62 3.62 3.62 0 0 0
29/12/2014
3.62
 6,500 3.68 3.68 3.62 0 2,000 -0.0
26/12/2014
3.68
 100 3.68 3.68 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |