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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
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)
28/11/2013
3.02
 2,000 2.99 3.02 2.99 0 0 0
27/11/2013
2.96
 6,800 3.02 3.02 2.96 0 0 0
26/11/2013
3.05
 0 3.05 3.05 3.05 0 0 0
25/11/2013
3.05
 1,300 3.02 3.05 3.02 0 0 0
22/11/2013
3.02
 4,700 3.02 3.02 3.02 0 0 0
21/11/2013
3.07
 29,200 3.02 3.07 2.99 0 0 0
20/11/2013
3.02
 5,300 2.96 3.02 2.96 0 0 0
19/11/2013
2.96
 6,100 2.96 2.96 2.96 0 0 0
18/11/2013
2.96
 3,500 3.02 3.02 2.96 0 0 0
15/11/2013
3.02
 9,200 2.96 3.02 2.96 0 0 0
14/11/2013
2.99
 0 2.99 2.99 2.99 0 0 0
13/11/2013
2.99
 10,500 2.96 2.99 2.96 0 0 0
12/11/2013
2.96
 10,500 2.93 2.96 2.93 0 0 0
11/11/2013
2.99
 100 2.99 2.99 2.99 0 0 0
08/11/2013
2.90
 9,400 2.90 2.90 2.90 0 0 0
07/11/2013
2.84
 5,200 2.84 2.90 2.84 0 0 0
06/11/2013
2.84
 5,300 2.87 2.87 2.76 0 0 0
05/11/2013
2.90
 2,200 2.90 2.90 2.90 0 0 0
04/11/2013
2.90
 9,800 2.90 2.90 2.81 0 0 0
01/11/2013
2.90
 7,100 2.90 2.90 2.90 0 0 0
31/10/2013
2.90
 6,900 2.81 2.90 2.81 0 0 0
30/10/2013
2.96
 3,400 2.99 2.99 2.81 0 0 0
29/10/2013
3.02
 1,100 2.90 3.02 2.90 0 0 0
28/10/2013
3.05
 8,900 3.05 3.07 3.02 0 0 0
25/10/2013
3.02
 4,900 2.90 3.02 2.90 0 0 0
24/10/2013
2.93
 29,800 2.78 2.93 2.78 0 0 0
23/10/2013
2.76
 10,500 2.73 2.76 2.70 0 0 0
22/10/2013
2.73
 7,200 2.73 2.73 2.73 0 0 0
21/10/2013
2.70
 9,500 2.73 2.73 2.70 0 0 0
18/10/2013
2.70
 0 2.70 2.70 2.70 0 0 0
17/10/2013
2.70
 0 2.70 2.70 2.70 0 0 0
16/10/2013
2.70
 10,100 2.73 2.73 2.70 0 0 0
15/10/2013
2.73
 4,200 2.73 2.73 2.73 0 0 0
14/10/2013
2.73
 6,000 2.73 2.73 2.73 0 0 0
11/10/2013
2.73
 5,300 2.73 2.73 2.73 0 0 0
10/10/2013
2.73
 2,000 2.73 2.73 2.73 0 0 0
09/10/2013
2.70
 7,000 2.73 2.73 2.70 0 0 0
08/10/2013
2.73
 19,900 2.76 2.76 2.73 0 0 0
07/10/2013
2.70
 15,300 2.73 2.73 2.70 0 0 0
04/10/2013
2.70
 12,100 2.64 2.70 2.61 0 0 0
03/10/2013
2.70
 2,000 2.70 2.70 2.70 0 0 0
02/10/2013
2.70
 10,500 2.73 2.73 2.70 0 0 0
01/10/2013
2.70
 10,000 2.70 2.70 2.70 0 0 0
30/09/2013
2.73
 7,000 2.73 2.73 2.73 0 0 0
27/09/2013
2.70
 7,500 2.64 2.81 2.64 0 0 0
26/09/2013
2.73
 3,000 2.73 2.73 2.73 0 0 0
25/09/2013
2.73
 8,100 2.70 2.73 2.70 0 0 0
24/09/2013
2.73
 1,600 2.61 2.73 2.61 0 0 0
23/09/2013
2.73
 1,200 2.73 2.73 2.73 0 0 0
20/09/2013
2.73
 3,600 2.64 2.73 2.64 0 0 0
19/09/2013
2.73
 3,100 2.73 2.73 2.73 0 0 0
18/09/2013
2.70
 7,600 2.73 2.73 2.70 0 0 0
17/09/2013
2.73
 14,170 2.70 2.73 2.70 0 0 0
16/09/2013
2.70
 0 2.70 2.70 2.70 0 0 0
13/09/2013
2.70
 6,100 2.70 2.70 2.70 0 0 0
12/09/2013
2.70
 5,100 2.67 2.70 2.67 0 0 0
11/09/2013
2.67
 7,000 2.70 2.70 2.67 0 0 0
10/09/2013
2.67
 400 2.64 2.67 2.64 0 0 0
09/09/2013
2.64
 100 2.64 2.64 2.64 0 0 0
06/09/2013
2.70
 35,900 2.67 2.70 2.67 0 0 0
05/09/2013
2.67
 18,600 2.61 2.67 2.61 0 0 0
04/09/2013
2.61
 5,000 2.64 2.64 2.61 0 0 0
03/09/2013
2.67
 46,700 2.70 2.70 2.61 0 0 0
30/08/2013
2.67
 11,000 2.70 2.70 2.64 0 0 0
29/08/2013
2.64
 5,000 2.64 2.64 2.64 0 0 0
28/08/2013
2.70
 1,100 2.70 2.70 2.70 0 0 0
27/08/2013
2.73
 1,300 2.70 2.73 2.70 0 300 -0.0
26/08/2013
2.70
 10,200 2.73 2.73 2.64 0 0 0
23/08/2013
2.70
 5,900 2.70 2.70 2.70 0 0 0
22/08/2013
2.70
 6,000 2.73 2.73 2.67 0 0 0
21/08/2013
2.76
 2,600 2.73 2.76 2.73 0 0 0
20/08/2013
2.78
 1,100 2.76 2.78 2.73 0 0 0
19/08/2013
2.78
 18,100 2.78 2.78 2.76 0 0 0
16/08/2013
2.78
 7,800 2.76 2.78 2.76 0 0 0
15/08/2013
2.78
 5,600 2.78 2.81 2.78 0 1,000 -0.0
14/08/2013
2.78
 4,000 2.78 2.78 2.78 0 1,000 -0.0
13/08/2013
2.78
 6,700 2.76 2.81 2.76 2,300 1,000 0.0
12/08/2013
2.76
 3,600 2.76 2.76 2.70 0 0 0
09/08/2013
2.76
 2,000 2.76 2.76 2.76 0 0 0
08/08/2013
2.78
 11,500 2.73 2.78 2.73 0 1,000 -0.0
07/08/2013
2.73
 5,500 2.73 2.73 2.73 0 1,000 -0.0
06/08/2013
2.73
 5,700 2.76 2.76 2.73 0 0 0
05/08/2013
2.76
 11,300 2.73 2.78 2.70 0 1,000 -0.0
02/08/2013
2.73
 11,000 2.76 2.76 2.73 0 1,000 -0.0
01/08/2013
2.73
 4,900 2.73 2.73 2.70 0 1,000 -0.0
31/07/2013
2.73
 18,900 2.76 2.76 2.64 0 0 0
30/07/2013
2.81
 1,400 2.78 2.81 2.78 0 1,000 -0.0
29/07/2013
2.78
 4,900 2.76 2.81 2.76 0 1,000 -0.0
26/07/2013
2.76
 30,400 2.78 2.78 2.76 0 1,000 -0.0
25/07/2013
2.78
 5,900 2.81 2.81 2.78 0 0 0
24/07/2013
2.81
 19,100 2.76 2.81 2.76 200 1,000 -0.0
23/07/2013
2.76
 9,500 2.78 2.84 2.76 0 0 0
22/07/2013
2.84
 19,100 2.90 2.90 2.76 0 0 0
19/07/2013
2.93
 12,200 2.96 2.96 2.90 0 0 0
18/07/2013
2.93
 19,200 2.93 2.96 2.93 0 0 0
17/07/2013
2.93
 6,400 2.93 2.93 2.90 0 0 0
16/07/2013
2.93
 26,200 2.96 2.96 2.90 0 500 -0.0
15/07/2013
2.90
 30,400 2.96 2.96 2.90 0 0 0
12/07/2013
2.99
 15,500 3.10 3.10 2.99 0 0 0
11/07/2013: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
Quyền mua cổ phiếu: 20/3 Giá: 10 (Volume + 15%, Ratio=0.15)
11/07/2013
3.10
 3,900 3.10 3.10 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |