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

10.90
-0.10
(-0.91%)
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
(2026-02-11) 		2.60 29.89% 5,710,600 -2,600 -0.0
8.70
11.40
11
2 tháng
(2026-01-12) 		2.40 26.97% 7,209,500 -3,600 -0.0
8.60
11.40
11
3 tháng
(2025-12-15) 		2.70 31.40% 7,669,700 -3,600 -0.0
8.60
11.40
11
6 tháng
(2025-09-15) 		2.30 25.56% 10,044,800 -19,300 -0.2
8.30
11.40
11
12 tháng
(2025-03-18) 		0.27 2.49% 22,508,300 -220,100 -2.3
8.30
11.40
11
24 tháng
(2024-03-25) 		-0.04 -0.35% 53,128,011 -586,379 -6.6
8.30
12.86
11
36 tháng
(2023-03-29) 		1.79 18.78% 106,418,767 -235,953 -2.1
8.04
12.86
11
60 tháng
(2021-04-08) 		4.54 67.21% 313,912,391 -480,218 -10.6
4.36
23.91
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
10.74
 107,100 10.65 10.74 10.55 0 0 0
26/03/2025
10.74
 62,900 10.65 10.74 10.55 0 1,000 -0.0
25/03/2025
10.65
 61,400 10.65 10.74 10.55 0 0 0
24/03/2025
10.65
 173,500 10.74 10.74 10.46 0 200 -0.0
21/03/2025
10.74
 147,300 10.74 10.93 10.46 0 1,100 -0.0
20/03/2025
10.74
 159,200 10.74 10.93 10.55 700 0 0.0
19/03/2025
10.74
 291,300 11.12 11.31 10.74 0 300 -0.0
18/03/2025
11.03
 442,300 11.41 11.98 11.03 300 62,800 -0.8
17/03/2025
11.41
 686,700 10.55 11.60 10.55 6,800 1,400 0
14/03/2025
10.55
 205,100 10.36 10.74 10.17 300 0 0.0
13/03/2025
10.27
 111,100 10.27 10.46 10.27 0 0 0
12/03/2025
10.36
 132,100 10.36 10.36 10.17 0 0 0
11/03/2025
10.27
 147,000 10.55 10.55 10.17 0 0 0
10/03/2025
10.46
 101,100 10.36 10.55 10.27 0 0 0
07/03/2025
10.36
 154,100 10.65 10.65 10.36 0 100 -0.0
06/03/2025
10.55
 41,600 10.55 10.65 10.46 0 0 0
05/03/2025
10.74
 104,500 10.84 10.84 10.55 0 1,000 -0.0
04/03/2025
10.84
 66,000 10.84 10.84 10.65 0 2,000 -0.0
03/03/2025
10.84
 263,500 10.74 11.12 10.74 9,300 0 0.1
28/02/2025
10.65
 118,900 10.93 10.93 10.65 0 1,500 -0.0
27/02/2025
10.93
 269,000 10.55 10.93 10.17 7,200 0 0.1
26/02/2025
10.46
 196,000 10.36 10.74 10.36 0 400 -0.0
25/02/2025
10.36
 221,700 10.65 10.84 10.36 1,000 0 0.0
24/02/2025
10.65
 164,900 10.84 11.03 10.46 1 13,600 -0.2
21/02/2025
11.03
 276,100 10.84 11.12 10.84 0 0 0
20/02/2025
10.93
 170,200 10.74 11.03 10.74 5,900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |