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
(2026-05-20) 		0.10 1.16% 1,194,900 -4,200 0
8.60
9
8.60
2 tháng
(2026-04-20) 		-1.30 -13% 2,681,500 -4,200 0
8.60
10
8.60
3 tháng
(2026-03-23) 		-3 -25.64% 7,010,100 -4,300 -0.0
8.60
11.70
8.60
6 tháng
(2025-12-22) 		0 0% 17,101,700 -8,000 -0.0
8.60
11.70
8.60
12 tháng
(2025-06-24) 		-0.52 -5.64% 26,283,300 -117,000 -1.1
8.30
11.70
8.60
24 tháng
(2024-07-01) 		-2.90 -24.97% 47,943,031 -669,361 -7.6
8.30
11.98
8.60
36 tháng
(2023-07-05) 		-2.28 -20.78% 96,692,640 -305,829 -3.0
8.04
12.86
8.60
60 tháng
(2021-07-15) 		-2.50 -22.31% 298,337,401 -844,288 -12.6
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
3.78
 15,100 3.78 3.78 3.78 0 0 0
04/11/2014
3.74
 100 3.74 3.74 3.74 0 0 0
03/11/2014
3.81
 11,400 3.74 3.81 3.74 0 0 0
31/10/2014
3.81
 200 3.81 3.81 3.81 0 0 0
30/10/2014
3.81
 2,200 3.71 3.81 3.71 0 0 0
29/10/2014
3.84
 5,600 3.78 3.84 3.78 0 800 -0.0
28/10/2014
3.78
 22,800 3.74 3.78 3.68 2,300 3 0.0
27/10/2014
3.78
 10,100 3.78 3.81 3.68 2,300 3 0.0
24/10/2014
3.84
 4,000 3.84 3.84 3.84 0 3,000 -0.0
23/10/2014
3.87
 27,900 3.84 3.87 3.84 4,500 16,900 -0.1
22/10/2014
3.87
 4,600 3.55 3.90 3.55 0 200 -0.0
21/10/2014
3.94
 2,000 3.94 3.94 3.94 0 0 0
20/10/2014
3.81
 0 3.81 3.81 3.81 0 0 0
17/10/2014
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2014
3.81
 11,600 3.90 3.90 3.81 0 0 0
15/10/2014
3.81
 5,300 3.81 3.81 3.81 0 0 0
14/10/2014
3.84
 17,200 3.90 3.90 3.84 0 0 0
13/10/2014
3.94
 29,200 3.84 3.94 3.84 0 0 0
10/10/2014
3.87
 10,400 3.87 3.90 3.87 0 100 -0.0
09/10/2014
3.94
 100 3.94 3.94 3.94 0 0 0
08/10/2014
3.94
 6,900 3.87 3.94 3.84 0 0 0
07/10/2014
3.87
 12,845 3.90 3.90 3.87 0 0 0
06/10/2014
3.87
 13,200 3.87 3.90 3.87 0 0 0
03/10/2014
3.87
 39,723 3.84 3.90 3.84 1,000 0 0.0
02/10/2014
3.87
 15,932 3.84 3.87 3.84 0 200 -0.0
01/10/2014
3.90
 14,100 3.84 3.90 3.84 0 0 0
30/09/2014
3.84
 2,600 3.87 3.87 3.84 0 0 0
29/09/2014
3.78
 5,300 3.71 3.78 3.71 0 0 0
26/09/2014
3.84
 2,150 3.65 3.84 3.65 0 69 -0.0
25/09/2014
3.84
 9,100 3.68 3.84 3.68 5,000 0 0.1
24/09/2014
3.78
 1,000 3.78 3.78 3.78 0 0 0
23/09/2014
3.78
 2,210 3.71 3.78 3.71 0 10 -0.0
22/09/2014
3.74
 4,000 3.71 3.74 3.71 0 2,000 -0.0
19/09/2014
3.74
 9,500 3.81 3.87 3.74 0 0 0
18/09/2014
3.90
 20,500 3.90 3.90 3.90 0 0 0
17/09/2014
3.90
 15,100 3.84 3.90 3.81 9,700 0 0.1
16/09/2014
3.78
 8,500 3.78 3.81 3.74 5,000 0 0.1
15/09/2014
3.78
 4,700 3.90 3.90 3.78 4,500 0 0.1
12/09/2014
3.81
 4,500 3.84 3.84 3.81 3,600 0 0.0
11/09/2014
3.84
 29,191 3.78 3.84 3.74 20,800 0 0.2
10/09/2014
3.84
 4,200 3.71 3.84 3.71 0 0 0
09/09/2014
3.78
 29,500 3.84 3.87 3.78 20,000 0 0.0
08/09/2014
3.81
 4,200 3.71 3.81 3.71 0 0 0
05/09/2014
3.71
 1,600 3.84 3.84 3.71 0 37 -0.0
04/09/2014
3.81
 3,100 3.90 3.90 3.71 0 0 0
03/09/2014
3.84
 19,000 3.81 3.84 3.78 5,300 0 0.0
29/08/2014
3.74
 9,300 3.68 3.74 3.68 0 0 0
28/08/2014
3.68
 13,400 3.62 3.71 3.62 100 0 0.0
27/08/2014
3.62
 16,400 3.68 3.68 3.62 0 0 0
26/08/2014
3.62
 13,300 3.58 3.62 3.58 0 0 0
25/08/2014
3.62
 5,209 3.58 3.62 3.58 0 45 -0.0
22/08/2014
3.58
 13,800 3.58 3.62 3.55 0 0 0
21/08/2014
3.58
 4,800 3.55 3.58 3.55 0 0 0
20/08/2014
3.58
 2,100 3.58 3.58 3.58 0 0 0
19/08/2014
3.58
 20,500 3.58 3.58 3.55 0 0 0
18/08/2014
3.58
 13,300 3.55 3.58 3.55 8,000 0 0.1
15/08/2014
3.52
 10,700 3.55 3.55 3.52 0 0 0
14/08/2014
3.65
 9,100 3.65 3.65 3.52 2,600 0 0.0
13/08/2014
3.58
 3,900 3.52 3.62 3.52 2,600 0 0.0
12/08/2014
3.55
 4,200 3.52 3.55 3.52 0 0 0
11/08/2014
3.65
 5,140 3.71 3.71 3.58 0 0 0
08/08/2014
3.58
 22,300 3.49 3.62 3.49 0 0 0
07/08/2014
3.49
 18,400 3.39 3.49 3.39 7,300 0 0.1
06/08/2014
3.39
 7,300 3.46 3.46 3.39 0 0 0
05/08/2014
3.46
 1,000 3.46 3.46 3.46 0 0 0
04/08/2014
3.46
 6,150 3.39 3.46 3.39 0 0 0
01/08/2014
3.46
 3,000 3.46 3.46 3.46 0 0 0
31/07/2014
3.46
 1,000 3.46 3.46 3.46 0 0 0
30/07/2014
3.46
 1,900 3.49 3.49 3.46 0 1,000 -0.0
29/07/2014
3.49
 3,500 3.36 3.49 3.33 0 3,400 -0.0
28/07/2014
3.46
 14,700 3.46 3.49 3.42 0 5,600 -0.1
25/07/2014
3.49
 11,025 3.49 3.55 3.49 0 1,000 -0.0
24/07/2014
3.46
 6,500 3.42 3.52 3.42 0 1,000 -0.0
23/07/2014
3.42
 7,100 3.42 3.46 3.42 0 0 0
22/07/2014
3.39
 7,900 3.46 3.46 3.36 0 0 0
21/07/2014
3.46
 6,200 3.46 3.46 3.46 0 0 0
18/07/2014
3.46
 4,200 3.39 3.46 3.39 0 0 0
17/07/2014
3.39
 4,600 3.49 3.62 3.39 0 0 0
16/07/2014
3.39
 7,610 3.39 3.39 3.36 0 200 -0.0
15/07/2014
3.39
 12,220 3.39 3.46 3.39 0 0 0
14/07/2014
3.39
 12,740 3.39 3.39 3.36 0 0 0
11/07/2014
3.39
 1,400 3.36 3.39 3.36 0 0 0
10/07/2014
3.36
 1,300 3.39 3.39 3.36 0 0 0
09/07/2014
3.42
 10,100 3.36 3.42 3.36 0 0 0
08/07/2014
3.36
 0 3.36 3.36 3.36 0 0 0
07/07/2014
3.36
 4,900 3.36 3.36 3.36 0 0 0
04/07/2014
3.36
 100 3.36 3.36 3.36 0 0 0
03/07/2014
3.33
 24,200 3.33 3.33 3.30 0 0 0
02/07/2014
3.26
 13,400 3.36 3.36 3.26 0 0 0
01/07/2014
3.36
 100 3.36 3.36 3.36 0 0 0
30/06/2014
3.33
 3,000 3.33 3.33 3.33 0 0 0
27/06/2014
3.39
 600 3.39 3.39 3.39 0 0 0
26/06/2014
3.30
 6,100 3.30 3.30 3.20 0 4,100 -0.0
25/06/2014
3.39
 2,100 3.33 3.39 3.33 0 0 0
24/06/2014
3.33
 1,400 3.49 3.49 3.26 0 0 0
23/06/2014
3.49
 2,500 3.36 3.49 3.33 0 0 0
20/06/2014
3.65
 1,138 3.17 3.65 3.17 0 0 0
19/06/2014
3.49
 0 3.49 3.49 3.49 0 0 0
18/06/2014
3.49
 200 3.55 3.55 3.49 0 0 0
17/06/2014
3.36
 0 3.36 3.36 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |