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
(2025-11-04) 		0.20 2.35% 1,024,000 -4,000 -0.0
8.50
9
8.70
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,687,900 -15,700 -0.1
8.30
9
8.70
3 tháng
(2025-09-05) 		-0.40 -4.40% 2,582,100 -22,100 -0.2
8.30
9.10
8.70
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,366,700 -102,500 -1.0
8.30
10.30
8.70
12 tháng
(2024-12-09) 		0.05 0.58% 24,068,450 -727,661 -8.3
8.30
11.41
8.70
24 tháng
(2023-12-15) 		-1.57 -15.27% 52,906,913 -220,328 -2.0
8.30
12.86
8.70
36 tháng
(2022-12-20) 		1.19 15.91% 113,724,232 -232,553 -2.1
6.55
12.86
8.70
60 tháng
(2020-12-30) 		3.39 63.85% 314,299,504 -499,491 -10.7
4.36
23.91
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
10.93
 246,600 11.03 11.22 10.74 12,400 0 0.1
18/02/2025
11.03
 334,100 11.12 11.31 10.74 5,100 3,200 0.0
17/02/2025
11.22
 629,500 11.41 11.79 10.93 3,000 100,200 -1.2
14/02/2025
11.31
 441,100 10.84 11.31 10.84 0 53,100 -0.6
13/02/2025
10.84
 397,800 10.65 11.31 10.55 1,000 1,100 -0.0
12/02/2025
10.36
 335,715 10.93 11.88 10.36 200 200 -0
11/02/2025
11.22
 619,057 11.41 12.07 11.12 10,000 126,000 -1.5
10/02/2025
11.03
 970,456 10.08 11.03 10.08 1,000 211,000 -2.4
07/02/2025
10.08
 259,181 9.50 10.08 9.50 200 400 -0.0
06/02/2025
9.50
 78,625 9.41 9.60 9.41 0 0 0
05/02/2025
9.41
 82,717 9.70 9.89 9.31 2,500 0 0.0
04/02/2025
9.60
 67,850 9.31 9.98 9.31 100 2,100 -0.0
03/02/2025
9.22
 115,100 9.50 9.50 9.22 0 0 0
24/01/2025
9.60
 73,959 10.08 10.17 9.50 1,000 4,500 -0.0
23/01/2025
9.89
 264,244 9.12 9.89 9.12 2,200 0 0.0
22/01/2025
9.03
 18,954 8.93 9.12 8.93 0 0 0
21/01/2025
8.93
 60,922 9.03 9.22 8.93 0 0 0
20/01/2025
8.93
 8,228 8.84 9.03 8.74 0 0 0
17/01/2025
8.93
 28,800 9.12 9.12 8.84 0 0 0
16/01/2025
9.12
 20,232 9.12 9.31 9.03 0 0 0
15/01/2025
9.03
 90,943 8.74 9.41 8.74 1,000 0 0.0
14/01/2025
8.65
 4,300 8.65 8.65 8.65 0 0 0
13/01/2025
8.74
 10,775 8.74 8.74 8.65 0 0 0
10/01/2025
8.65
 22,300 8.74 8.84 8.65 0 0 0
09/01/2025
8.74
 7,200 8.74 8.84 8.65 0 900 -0.0
08/01/2025
8.74
 5,500 8.65 8.74 8.55 0 0 0
07/01/2025
8.55
 7,005 8.65 8.74 8.55 0 200 -0.0
06/01/2025
8.65
 20,100 8.74 8.74 8.65 0 0 0
03/01/2025
8.74
 20,520 8.74 8.74 8.65 0 0 0
02/01/2025
8.84
 17,401 8.74 8.84 8.74 0 100 -0.0
31/12/2024
8.74
 25,300 8.74 8.84 8.74 0 0 0
30/12/2024
8.74
 22,900 8.93 8.93 8.74 0 0 0
27/12/2024
8.84
 33,000 8.93 8.93 8.84 0 0 0
26/12/2024
8.93
 63,100 8.74 9.03 8.27 1,200 2,000 -0.0
25/12/2024
8.93
 19,352 8.74 8.93 8.74 0 0 0
24/12/2024
8.74
 46,300 8.93 8.93 8.74 0 0 0
23/12/2024
8.74
 56,100 8.93 8.93 8.65 0 0 0
20/12/2024
8.65
 70,901 8.74 8.74 8.65 0 0 0
19/12/2024
8.74
 37,700 8.84 8.84 8.74 0 0 0
18/12/2024
8.74
 55,801 8.93 8.93 8.74 0 0 0
17/12/2024
8.84
 30,900 8.93 9.03 8.74 0 1,700 -0.0
16/12/2024
8.84
 6,566 9.03 9.03 8.84 0 200 -0.0
13/12/2024
8.84
 11,967 8.93 8.93 8.74 0 33 -0.0
12/12/2024
8.93
 80,206 9.12 9.22 8.74 0 57,229 -0.5
11/12/2024
9.03
 87,634 8.74 9.22 8.65 1,900 300 0.0
10/12/2024
8.65
 20,623 8.74 8.74 8.65 0 0 0
09/12/2024
8.65
 4,516 8.65 8.74 8.65 0 0 0
06/12/2024
8.65
 28,518 8.65 8.65 8.55 0 0 0
05/12/2024
8.74
 40,955 8.65 8.74 8.55 0 1,000 -0.0
04/12/2024
8.65
 7,499 8.74 8.74 8.65 0 0 0
03/12/2024
8.74
 27,500 8.55 8.74 8.46 0 0 0
02/12/2024
8.65
 23,200 8.74 8.74 8.55 0 0 0
29/11/2024
8.74
 5,801 8.65 8.74 8.65 0 100 -0.0
28/11/2024
8.74
 10,607 8.65 8.74 8.65 0 0 0
27/11/2024
8.65
 9,300 8.65 8.74 8.65 0 0 0
26/11/2024
8.74
 30,000 8.65 8.74 8.65 0 500 -0.0
25/11/2024
8.65
 23,070 8.27 8.74 8.27 0 200 -0.0
22/11/2024
8.74
 8,600 8.74 8.74 8.65 0 100 -0.0
21/11/2024
8.74
 5,100 8.65 8.74 8.65 0 0 0
20/11/2024
8.65
 14,900 8.65 8.65 8.55 0 0 0
19/11/2024
8.65
 2,600 8.55 8.65 8.55 0 0 0
18/11/2024
8.55
 12,400 8.46 8.55 8.36 600 0 0.0
15/11/2024
8.46
 12,644 8.55 8.65 8.46 0 0 0
14/11/2024
8.55
 17,912 8.74 8.84 8.55 0 1,500 -0.0
13/11/2024
8.74
 20,116 8.55 8.84 8.55 0 0 0
12/11/2024
8.55
 28,896 8.46 8.65 8.46 0 0 0
11/11/2024
8.55
 101,000 8.08 8.74 7.89 29,600 300 0.3
08/11/2024
8.74
 114,103 9.22 9.22 8.55 2,800 0 0.0
07/11/2024
9.12
 40,301 9.41 9.50 9.03 5,000 800 0.0
06/11/2024
9.31
 22,848 9.41 9.41 9.31 0 0 0
05/11/2024
9.41
 9,810 9.50 9.50 9.22 0 0 0
04/11/2024
9.50
 37,220 9.50 9.50 9.41 0 0 0
01/11/2024
9.41
 35,206 9.60 9.60 9.12 800 800 -0
31/10/2024
9.50
 17,262 9.70 9.70 9.50 0 500 -0.0
30/10/2024
9.70
 4,400 9.60 9.70 9.50 0 0 0
29/10/2024
9.60
 19,523 9.50 9.70 9.31 800 200 0.0
28/10/2024
9.50
 26,400 9.70 9.79 9.50 500 0 0.0
25/10/2024
9.79
 7,653 9.79 9.79 9.70 0 0 0
24/10/2024
9.89
 14,946 9.31 9.89 9.12 0 1,000 -0.0
23/10/2024
9.98
 7,845 9.89 10.08 9.79 0 500 -0.0
22/10/2024
9.89
 20,616 9.70 9.89 9.60 0 0 0
21/10/2024
9.79
 138,401 9.89 9.98 9.70 0 0 0
18/10/2024
10.17
 10,403 10.17 10.17 9.98 0 0 0
17/10/2024
10.17
 33,300 10.17 10.17 9.98 0 100 -0.0
16/10/2024
10.27
 11,600 10.27 10.27 10.08 0 100 -0.0
15/10/2024
10.17
 102,600 10.55 10.55 10.17 0 0 0
14/10/2024
10.55
 17,727 10.36 10.55 10.36 0 0 0
11/10/2024
10.36
 17,600 10.36 10.36 10.27 0 0 0
10/10/2024
10.36
 11,535 10.46 10.65 10.36 0 0 0
09/10/2024
10.46
 7,237 10.36 10.46 10.36 0 0 0
08/10/2024
10.46
 45,430 10.27 10.46 10.08 0 0 0
07/10/2024
10.36
 4,778 10.36 10.36 10.27 0 0 0
04/10/2024
10.36
 27,200 10.36 10.46 10.27 0 0 0
03/10/2024
10.17
 54,088 10.36 10.46 10.17 0 0 0
02/10/2024
10.36
 21,822 10.46 10.46 10.36 0 0 0
01/10/2024
10.46
 46,312 10.46 10.55 10.27 1,600 1,000 0.0
30/09/2024
10.55
 7,310 10.65 10.65 10.46 0 500 -0.0
27/09/2024
10.55
 16,041 10.55 10.65 10.46 0 0 0
26/09/2024
10.55
 33,455 9.41 10.55 9.41 0 0 0
25/09/2024
10.46
 15,753 10.36 10.46 10.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |