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)
01/07/2015
3.97
 12,800 3.88 3.97 3.85 0 0 0
30/06/2015
3.91
 6,200 4.03 4.03 3.91 0 0 0
29/06/2015
3.97
 5,300 4.00 4.03 3.97 0 0 0
26/06/2015
4.00
 31,900 4.00 4.00 3.91 0 0 0
25/06/2015
4.03
 19,603 4.00 4.03 3.88 0 0 0
24/06/2015
4.00
 5,300 4.03 4.03 4.00 0 0 0
23/06/2015
4.03
 58,900 4.06 4.06 4.03 0 0 0
22/06/2015
4.06
 25,022 3.94 4.06 3.94 0 0 0
19/06/2015
3.94
 3,600 4.15 4.15 3.94 0 0 0
18/06/2015
3.94
 100 3.94 3.94 3.94 0 0 0
17/06/2015
3.94
 2,209 3.70 3.94 3.70 0 832 -0.0
16/06/2015
4.06
 2,600 3.94 4.06 3.88 0 0 0
15/06/2015
3.94
 12,099 3.97 3.97 3.91 0 0 0
12/06/2015
4.03
 2,005 3.97 4.03 3.97 0 0 0
11/06/2015
4.03
 1,300 3.97 4.03 3.97 0 0 0
10/06/2015
3.97
 8,000 3.94 4.00 3.94 0 2,100 -0.0
09/06/2015
4.00
 8,911 4.00 4.00 3.97 0 0 0
08/06/2015
4.03
 26,300 3.88 4.06 3.88 0 0 0
05/06/2015
4.06
 14,700 4.03 4.06 4.00 0 0 0
04/06/2015
4.06
 33,800 4.06 4.06 4.06 0 0 0
03/06/2015
4.06
 38,000 4.06 4.06 4.00 31,900 0 0.4
02/06/2015
4.06
 9,000 3.94 4.06 3.91 0 0 0
01/06/2015
4.00
 24,100 4.00 4.12 3.94 0 0 0
29/05/2015
3.97
 9,500 4.09 4.09 3.97 0 0 0
28/05/2015
4.12
 8,500 4.03 4.12 4.00 0 0 0
27/05/2015
4.12
 7,773 4.17 4.17 4.09 0 32 -0.0
26/05/2015
4.23
 1,360 4.17 4.23 4.15 0 0 0
25/05/2015
4.17
 5,200 4.17 4.17 4.06 0 0 0
22/05/2015
4.15
 16,700 4.15 4.15 4.09 0 2,500 -0.0
21/05/2015
4.15
 19,000 4.23 4.23 4.15 0 0 0
20/05/2015
4.23
 27,200 4.29 4.29 4.15 0 0 0
19/05/2015
4.20
 88,900 4.12 4.20 4.12 0 0 0
18/05/2015
4.06
 49,800 3.94 4.06 3.94 9,900 0 0.1
15/05/2015
3.94
 27,200 3.94 3.97 3.91 0 0 0
14/05/2015
4.03
 21,300 3.85 4.03 3.85 0 0 0
13/05/2015
3.94
 31,100 3.88 3.94 3.85 0 0 0
12/05/2015
3.94
 21,800 3.91 3.94 3.85 0 0 0
11/05/2015
3.91
 14,600 3.91 4.03 3.91 0 0 0
08/05/2015
3.91
 3,100 4.03 4.03 3.91 0 0 0
07/05/2015
3.97
 39,000 4.00 4.00 3.97 33,400 0 0.5
06/05/2015
4.00
 8,600 4.09 4.09 3.79 0 0 0
05/05/2015
3.97
 13,900 3.94 3.97 3.94 0 0 0
04/05/2015
3.97
 48,500 3.97 3.97 3.88 0 0 0
27/04/2015
3.97
 21,900 4.00 4.00 3.91 0 0 0
24/04/2015
4.03
 9,111 4.15 4.15 4.03 0 0 0
23/04/2015
4.15
 49,500 4.26 4.29 4.12 0 0 0
22/04/2015
4.23
 11,695 4.35 4.35 4.23 0 65 -0.0
21/04/2015
4.32
 23,300 4.44 4.44 4.29 0 0 0
20/04/2015
4.50
 7,300 4.53 4.53 4.35 0 0 0
17/04/2015
4.56
 92,900 4.44 4.56 4.32 0 0 0
16/04/2015
4.38
 80,020 4.38 4.44 4.38 0 0 0
15/04/2015
4.38
 16,200 4.35 4.38 4.35 0 0 0
14/04/2015
4.29
 6,215 4.29 4.32 4.29 0 0 0
13/04/2015
4.35
 30,025 4.41 4.44 4.29 0 0 0
10/04/2015
4.26
 37,100 4.32 4.32 4.26 0 15,000 -0.2
09/04/2015
4.32
 13,200 4.35 4.38 4.32 0 5,000 -0.1
08/04/2015
4.41
 28,400 4.35 4.41 4.29 0 0 0
07/04/2015
4.38
 19,703 4.32 4.38 4.20 0 0 0
06/04/2015
4.29
 12,630 4.38 4.44 4.29 0 0 0
03/04/2015
4.32
 26,307 4.32 4.32 4.26 0 0 0
02/04/2015
4.29
 22,600 4.29 4.29 4.26 0 0 0
01/04/2015
4.29
 34,400 4.20 4.41 4.20 0 0 0
31/03/2015
4.29
 24,600 4.23 4.38 4.20 0 0 0
30/03/2015
4.23
 57,657 4.26 4.41 4.23 0 8,000 -0.1
27/03/2015
4.38
 66,950 4.50 4.50 4.20 0 5,000 -0.1
26/03/2015
4.50
 59,900 4.47 4.62 4.38 0 2,000 -0.0
25/03/2015
4.65
 118,590 4.35 4.68 4.32 0 15,000 -0.2
24/03/2015
4.29
 48,211 4.20 4.29 4.20 0 16,700 -0.2
23/03/2015
4.29
 90,900 4.41 4.44 4.29 0 13,300 -0.2
20/03/2015
4.41
 123,764 4.41 4.47 4.41 0 14,000 -0.2
19/03/2015
4.41
 109,175 4.53 4.59 4.41 0 19,000 -0.3
18/03/2015
4.53
 116,100 4.59 4.59 4.44 0 21,600 -0.3
17/03/2015
4.59
 90,556 4.86 4.86 4.56 0 10,000 -0.2
16/03/2015
4.80
 294,960 4.53 4.83 4.50 0 0 0
13/03/2015
4.41
 236,560 4.23 4.41 4.23 0 32,700 -0.5
12/03/2015
4.23
 113,201 4.20 4.44 4.20 0 21,300 -0.3
11/03/2015
4.17
 197,618 3.97 4.20 3.97 0 55,300 -0.8
10/03/2015
3.94
 23,451 3.94 3.94 3.88 0 7,900 -0.1
09/03/2015
3.85
 22,700 3.85 3.85 3.85 0 12,700 -0.2
06/03/2015
3.97
 1,750 3.85 3.97 3.85 0 0 0
05/03/2015
3.85
 4,700 3.85 3.91 3.85 0 0 0
04/03/2015
3.85
 4,370 3.91 3.91 3.85 0 0 0
03/03/2015
3.85
 1,900 3.85 3.85 3.82 0 0 0
02/03/2015
3.82
 11,400 3.85 3.88 3.82 0 0 0
27/02/2015
3.88
 9,800 3.85 3.88 3.82 0 0 0
26/02/2015
3.82
 0 3.82 3.82 3.82 0 0 0
25/02/2015
3.82
 9,900 3.85 3.85 3.82 0 0 0
24/02/2015
3.82
 1,600 3.82 3.82 3.82 0 0 0
13/02/2015
3.82
 2,902 3.82 3.82 3.82 0 0 0
12/02/2015
3.79
 12,818 3.82 3.82 3.79 0 9,800 -0.1
11/02/2015
3.79
 7,800 3.82 3.82 3.79 0 7,100 -0.1
10/02/2015
3.79
 4,000 3.79 3.79 3.79 0 0 0
09/02/2015
3.79
 17,000 3.85 3.85 3.79 0 2,000 -0.0
06/02/2015
3.79
 1,583 3.79 3.79 3.79 0 0 0
05/02/2015
3.85
 11,000 3.85 3.85 3.85 0 0 0
04/02/2015
3.85
 3,000 3.82 3.85 3.82 0 0 0
03/02/2015
3.82
 6,500 3.79 3.85 3.79 0 0 0
02/02/2015
3.79
 4,100 3.85 3.85 3.79 0 0 0
30/01/2015
3.85
 7,300 3.85 3.85 3.85 1,500 0 0.0
29/01/2015
3.97
 17,300 3.76 3.97 3.76 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |