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

8.90
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
(2025-12-29) 		0 0% 1,327,700 -500 -0.0
8.60
9.50
8.80
2 tháng
(2025-11-28) 		-0.10 -1.14% 1,808,000 -500 -0.0
8.60
9.50
8.80
3 tháng
(2025-10-29) 		0.40 4.82% 2,810,500 -800 -0.0
8.30
9.50
8.80
6 tháng
(2025-07-31) 		-1 -10.26% 7,547,300 -108,700 -1.0
8.30
10.30
8.80
12 tháng
(2025-02-03) 		-0.52 -5.64% 24,403,001 -668,299 -7.8
8.30
11.41
8.80
24 tháng
(2024-02-07) 		-2.64 -23.28% 50,392,088 -129,179 -0.9
8.30
12.86
8.80
36 tháng
(2023-02-13) 		-0.81 -8.55% 107,643,859 -232,853 -2.1
8.04
12.86
8.80
60 tháng
(2021-02-22) 		3.47 66.37% 311,446,193 -474,818 -10.5
4.36
23.91
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |