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)
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
25/12/2014
3.68
 5,000 3.71 3.71 3.68 0 0 0
24/12/2014
3.71
 1,048 3.71 3.71 3.71 0 0 0
23/12/2014
3.68
 2,859 3.65 3.68 3.65 0 359 -0.0
22/12/2014
3.68
 5,216 3.68 3.68 3.68 0 0 0
19/12/2014
3.68
 2,500 3.68 3.68 3.68 0 0 0
18/12/2014
3.68
 400 3.68 3.68 3.68 0 0 0
17/12/2014
3.52
 26,300 3.71 3.71 3.52 0 0 0
16/12/2014
3.71
 5,900 3.71 3.71 3.71 0 0 0
15/12/2014
3.81
 100 3.81 3.81 3.81 0 0 0
12/12/2014
3.68
 328 3.90 3.90 3.68 0 0 0
11/12/2014
3.68
 12,600 3.71 3.71 3.68 0 12,600 -0.1
10/12/2014
3.71
 1,100 3.71 3.71 3.71 0 0 0
09/12/2014
3.71
 14,400 3.74 3.74 3.71 0 6,000 -0.1
08/12/2014
3.78
 12,300 3.78 3.78 3.74 0 9,300 -0.1
05/12/2014
3.78
 10,020 3.81 3.81 3.78 0 5,000 -0.1
04/12/2014
3.81
 25,900 3.81 3.81 3.78 0 24,500 -0.3
03/12/2014
3.78
 13,300 3.81 3.81 3.78 0 10,000 -0.1
02/12/2014
3.81
 11,200 3.81 3.81 3.78 0 10,700 -0.1
01/12/2014
3.84
 5,300 3.71 3.84 3.71 0 0 0
28/11/2014
3.78
 20,000 3.78 3.78 3.78 0 0 0
27/11/2014
3.81
 25,110 3.81 3.81 3.81 0 0 0
26/11/2014
3.81
 10,119 3.97 3.97 3.81 0 0 0
25/11/2014
3.81
 10,500 3.81 3.81 3.78 0 0 0
24/11/2014
3.81
 31,200 3.78 3.84 3.78 0 0 0
21/11/2014
3.81
 7,900 3.87 3.87 3.81 0 0 0
20/11/2014
3.87
 4,200 3.87 3.87 3.81 0 0 0
19/11/2014
3.84
 62,500 3.81 3.87 3.81 0 500 -0.0
18/11/2014
3.84
 38,200 3.78 3.84 3.78 0 4,000 -0.0
17/11/2014
3.78
 300 3.78 3.78 3.78 0 0 0
14/11/2014
3.78
 2,000 3.84 3.84 3.78 0 0 0
13/11/2014
3.90
 400 3.84 3.90 3.84 0 0 0
12/11/2014
3.84
 35,000 3.84 3.84 3.84 0 34,500 -0.4
11/11/2014
3.81
 700 3.81 3.81 3.81 0 0 0
10/11/2014
3.78
 0 3.78 3.78 3.78 0 0 0
07/11/2014
3.78
 100 3.78 3.78 3.78 0 0 0
06/11/2014
3.78
 13,400 3.78 3.78 3.78 0 0 0
05/11/2014
3.78
 15,100 3.78 3.78 3.78 0 0 0
04/11/2014
3.74
 100 3.74 3.74 3.74 0 0 0
03/11/2014
3.81
 11,400 3.74 3.81 3.74 0 0 0
31/10/2014
3.81
 200 3.81 3.81 3.81 0 0 0
30/10/2014
3.81
 2,200 3.71 3.81 3.71 0 0 0
29/10/2014
3.84
 5,600 3.78 3.84 3.78 0 800 -0.0
28/10/2014
3.78
 22,800 3.74 3.78 3.68 2,300 3 0.0
27/10/2014
3.78
 10,100 3.78 3.81 3.68 2,300 3 0.0
24/10/2014
3.84
 4,000 3.84 3.84 3.84 0 3,000 -0.0
23/10/2014
3.87
 27,900 3.84 3.87 3.84 4,500 16,900 -0.1
22/10/2014
3.87
 4,600 3.55 3.90 3.55 0 200 -0.0
21/10/2014
3.94
 2,000 3.94 3.94 3.94 0 0 0
20/10/2014
3.81
 0 3.81 3.81 3.81 0 0 0
17/10/2014
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2014
3.81
 11,600 3.90 3.90 3.81 0 0 0
15/10/2014
3.81
 5,300 3.81 3.81 3.81 0 0 0
14/10/2014
3.84
 17,200 3.90 3.90 3.84 0 0 0
13/10/2014
3.94
 29,200 3.84 3.94 3.84 0 0 0
10/10/2014
3.87
 10,400 3.87 3.90 3.87 0 100 -0.0
09/10/2014
3.94
 100 3.94 3.94 3.94 0 0 0
08/10/2014
3.94
 6,900 3.87 3.94 3.84 0 0 0
07/10/2014
3.87
 12,845 3.90 3.90 3.87 0 0 0
06/10/2014
3.87
 13,200 3.87 3.90 3.87 0 0 0
03/10/2014
3.87
 39,723 3.84 3.90 3.84 1,000 0 0.0
02/10/2014
3.87
 15,932 3.84 3.87 3.84 0 200 -0.0
01/10/2014
3.90
 14,100 3.84 3.90 3.84 0 0 0
30/09/2014
3.84
 2,600 3.87 3.87 3.84 0 0 0
29/09/2014
3.78
 5,300 3.71 3.78 3.71 0 0 0
26/09/2014
3.84
 2,150 3.65 3.84 3.65 0 69 -0.0
25/09/2014
3.84
 9,100 3.68 3.84 3.68 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |