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

8.70
-0.10
(-1.14%)
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
(2026-05-13) 		0.20 2.33% 1,575,000 -4,200 0
8.60
9
8.70
2 tháng
(2026-04-13) 		-1.60 -15.38% 2,861,100 -4,200 0
8.60
10.40
8.70
3 tháng
(2026-03-16) 		-2.10 -19.27% 8,788,400 -4,300 -0.0
8.60
11.70
8.70
6 tháng
(2025-12-15) 		0.20 2.33% 17,036,600 -8,000 -0.0
8.60
11.70
8.70
12 tháng
(2025-06-17) 		-0.51 -5.53% 26,311,000 -117,600 -1.1
8.30
11.70
8.70
24 tháng
(2024-06-24) 		-2.89 -24.73% 48,525,200 -605,579 -6.8
8.30
11.98
8.70
36 tháng
(2023-06-28) 		-2.36 -21.15% 97,158,401 -290,829 -2.8
8.04
12.86
8.70
60 tháng
(2021-07-08) 		-2.46 -21.87% 300,758,160 -1,014,088 -14.9
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)
20/08/2025
9.60
 169,000 9.90 9.90 9.50 1,400 3,000 -0.0
19/08/2025
9.90
 108,800 9.90 9.90 9.70 3,900 9,500 -0.1
18/08/2025
9.90
 95,200 9.90 9.90 9.60 0 2,700 -0.0
15/08/2025
9.90
 121,400 9.90 10.10 9.70 0 2,200 -0.0
14/08/2025
9.90
 181,900 10.30 10.30 9.80 8,200 200 0.1
13/08/2025
10.30
 94,800 10.30 10.30 9.90 0 7,100 -0.1
12/08/2025
10.30
 641,000 9.60 10.40 9.60 2,000 31,000 -0.3
11/08/2025
9.60
 142,000 9.60 9.70 9.50 0 0 0
08/08/2025
9.60
 213,700 9.40 9.60 9.40 0 0 0
07/08/2025
9.40
 158,700 9.50 9.50 9.40 0 0 0
06/08/2025
9.50
 85,300 9.50 9.50 9.30 10,200 800 0.1
05/08/2025
9.50
 129,600 9.60 9.70 9.30 3,800 10,200 -0.1
04/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/08/2025
9.60
 80,300 9.90 9.90 9.40 0 600 -0.0
01/08/2025
9.60
 79,800 9.70 9.70 9.50 0 0 0
31/07/2025
9.70
 116,000 9.60 9.70 9.50 0 0 0
30/07/2025
9.60
 118,900 9.70 9.79 9.60 0 0 0
29/07/2025
9.60
 232,200 9.79 9.89 9.50 1,000 1,200 -0.0
28/07/2025
9.79
 244,900 9.79 9.89 9.70 3,800 0 0.0
25/07/2025
9.79
 101,700 9.79 9.89 9.70 0 0 0
24/07/2025
9.79
 141,500 9.70 9.89 9.60 0 0 0
23/07/2025
9.70
 109,100 9.70 9.70 9.60 0 0 0
22/07/2025
9.70
 152,900 9.70 9.89 9.70 0 2,700 -0.0
21/07/2025
9.70
 119,000 9.79 9.79 9.60 900 0 0.0
18/07/2025
9.70
 120,900 9.79 9.89 9.60 0 0 0
17/07/2025
9.79
 163,700 9.70 9.79 9.50 0 0 0
16/07/2025
9.70
 50,100 9.79 9.98 9.70 0 2,200 -0.0
15/07/2025
9.79
 206,000 9.60 9.89 9.50 0 0 0
14/07/2025
9.50
 87,400 9.79 9.79 9.50 0 0 0
11/07/2025
9.70
 130,900 9.50 9.89 9.50 0 0 0
10/07/2025
9.50
 137,000 9.70 9.79 9.50 0 0 0
09/07/2025
9.70
 301,900 9.41 9.79 9.41 0 300 -0.0
08/07/2025
9.31
 90,000 9.41 9.41 9.31 0 0 0
07/07/2025
9.41
 49,600 9.31 9.41 9.22 0 200 -0.0
04/07/2025
9.31
 79,900 9.41 9.41 9.31 0 0 0
03/07/2025
9.41
 91,000 9.22 9.41 9.22 100 0 0.0
02/07/2025
9.31
 69,800 9.31 9.41 9.22 0 0 0
01/07/2025
9.41
 19,100 9.31 9.41 9.31 0 0 0
30/06/2025
9.31
 21,300 9.31 9.31 9.22 0 0 0
27/06/2025
9.22
 86,100 9.22 9.41 9.22 0 0 0
26/06/2025
9.22
 42,200 9.31 9.31 9.22 0 0 0
25/06/2025
9.22
 43,900 9.41 9.41 9.22 0 0 0
24/06/2025
9.22
 40,000 9.22 9.41 9.22 0 0 0
23/06/2025
9.41
 96,200 9.41 9.41 9.22 0 0 0
20/06/2025
9.41
 21,000 9.50 9.50 9.41 100 0 0.0
19/06/2025
9.50
 40,700 9.41 9.50 9.31 0 0 0
18/06/2025
9.41
 42,600 9.50 9.60 9.41 0 700 -0.0
17/06/2025
9.31
 32,600 9.41 9.41 9.31 0 0 0
16/06/2025
9.31
 81,100 9.31 9.41 9.31 2,800 0 0.0
13/06/2025
9.31
 31,100 9.31 9.41 9.22 800 0 0.0
12/06/2025
9.31
 52,200 9.31 9.41 9.31 0 0 0
11/06/2025
9.31
 25,400 9.31 9.31 9.22 4,000 1,200 0.0
10/06/2025
9.31
 28,800 9.31 9.31 9.22 800 0 0.0
09/06/2025
9.31
 5,500 9.31 9.41 9.22 0 100 -0.0
06/06/2025
9.31
 57,000 9.50 9.50 9.22 0 0 0
05/06/2025
9.41
 40,200 9.41 9.50 9.31 0 0 0
04/06/2025
9.41
 41,300 9.41 9.41 9.31 0 0 0
03/06/2025
9.31
 71,400 9.41 9.41 9.31 1,100 0 0.0
02/06/2025
9.41
 54,700 9.31 9.41 9.22 4,300 23,600 -0.2
30/05/2025
9.31
 14,700 9.41 9.41 9.22 0 2,400 -0.0
29/05/2025
9.41
 27,500 9.41 9.41 9.22 0 0 0
28/05/2025
9.31
 52,400 9.31 9.60 9.31 0 2,400 -0.0
27/05/2025
9.22
 116,000 9.31 9.31 9.12 0 0 0
26/05/2025
9.22
 51,900 9.31 9.31 9.12 2,400 0 0.0
23/05/2025
9.22
 20,600 9.31 9.41 9.22 2,400 0 0.0
22/05/2025
9.31
 54,200 9.41 9.41 9.31 0 7,100 -0.1
21/05/2025
9.41
 71,800 9.41 9.41 9.31 0 0 0
20/05/2025
9.31
 60,100 9.41 9.41 9.03 0 0 0
19/05/2025
9.22
 18,700 9.41 9.41 9.22 0 0 0
16/05/2025
9.41
 40,100 9.41 9.41 9.22 0 0 0
15/05/2025
9.41
 61,900 9.50 9.60 9.41 0 0 0
14/05/2025
9.50
 72,800 9.41 9.60 9.41 0 0 0
13/05/2025
9.41
 52,100 8.55 9.50 8.55 0 0 0
12/05/2025
9.41
 108,900 9.41 9.41 9.22 0 0 0
09/05/2025
9.41
 32,300 9.41 9.50 9.41 0 0 0
08/05/2025
9.50
 15,300 9.50 9.60 9.31 0 0 0
07/05/2025
9.50
 36,800 9.41 9.50 9.31 0 0 0
06/05/2025
9.50
 21,900 9.50 9.60 9.50 0 400 0
05/05/2025
9.41
 19,000 9.41 9.50 9.41 0 0 0
29/04/2025
9.50
 50,000 9.50 9.50 9.41 0 0 0
28/04/2025
9.31
 59,200 9.50 9.50 9.31 1,600 300 0.0
25/04/2025
9.50
 22,600 9.50 9.50 9.31 0 0 0
24/04/2025
9.50
 26,000 9.50 9.60 9.41 0 0 0
23/04/2025
9.41
 42,400 9.50 9.60 9.31 0 200 -0.0
22/04/2025
9.41
 84,700 9.12 9.50 8.84 0 0 0
21/04/2025
9.22
 157,800 9.41 9.41 8.84 200 0 0.0
18/04/2025
9.50
 52,300 9.60 9.60 9.50 5,900 0 0.1
17/04/2025
9.50
 29,800 9.41 9.50 9.41 0 100 -0.0
16/04/2025
9.50
 69,200 9.50 9.70 9.50 0 0 0
15/04/2025
9.50
 37,400 9.60 9.70 9.50 0 0 0
14/04/2025
9.79
 71,400 9.60 9.79 9.50 0 0 0
11/04/2025
9.70
 241,100 9.89 10.08 8.55 100 22,500 -0.2
10/04/2025
9.50
 19,300 9.50 9.50 9.41 0 0 0
09/04/2025
8.65
 194,100 7.79 9.41 7.79 0 0 0
08/04/2025
8.65
 357,100 9.60 9.60 8.65 100 0 0.0
04/04/2025
9.60
 369,700 9.03 9.98 8.55 0 0 0
03/04/2025
9.41
 363,900 10.36 10.36 9.41 0 0 0
02/04/2025
10.46
 74,800 10.46 10.55 10.36 0 0 0
01/04/2025
10.46
 116,700 10.36 10.84 10.36 0 6,300 -0.1
31/03/2025
10.46
 154,900 10.55 10.55 10.27 0 2,400 -0.0
28/03/2025
10.55
 87,100 10.65 10.65 10.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |