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) 		0.10 1.15% 1,351,100 -500 -0.0
8.60
9.50
8.90
2 tháng
(2025-12-01) 		0.20 2.33% 1,811,100 -500 -0.0
8.60
9.50
8.90
3 tháng
(2025-10-30) 		0.30 3.53% 2,794,800 -2,400 -0.0
8.50
9.50
8.90
6 tháng
(2025-08-01) 		-0.80 -8.33% 7,454,700 -108,700 -1.0
8.30
10.30
8.90
12 tháng
(2025-02-03) 		-0.42 -4.55% 24,426,401 -668,299 -7.8
8.30
11.41
8.90
24 tháng
(2024-02-15) 		-2.54 -22.40% 50,346,768 -129,179 -0.9
8.30
12.86
8.90
36 tháng
(2023-02-13) 		-0.71 -7.50% 107,667,259 -232,853 -2.1
8.04
12.86
8.90
60 tháng
(2021-02-23) 		3.49 65.73% 311,318,136 -474,818 -10.5
4.36
23.91
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2013
3.11
 50,400 3.15 3.15 3.06 0 1,000 -0.0
09/07/2013
3.15
 40,600 3.15 3.15 3.02 0 800 -0.0
08/07/2013
3.15
 33,100 3.21 3.21 2.96 0 1,000 -0.0
05/07/2013
3.21
 14,900 3.36 3.36 3.13 100 1,000 -0.0
04/07/2013
3.17
 29,100 3.34 3.34 3.06 0 1,000 -0.0
03/07/2013
3.21
 65,900 3.38 3.40 3.09 0 0 0
02/07/2013
3.45
 60,500 3.59 3.59 3.38 0 1,000 -0.0
01/07/2013
3.42
 73,500 3.36 3.42 3.28 0 1,500 -0.0
28/06/2013
3.13
 349,000 2.94 3.13 2.92 0 5,300 -0.1
27/06/2013
2.85
 26,200 2.79 2.85 2.79 0 21,000 -0.3
26/06/2013
2.85
 6,000 2.85 2.85 2.85 0 0 0
25/06/2013
2.87
 20,000 2.90 2.90 2.87 0 1,000 -0.0
24/06/2013
2.90
 1,800 2.87 2.90 2.87 0 1,500 -0.0
21/06/2013
2.87
 1,000 2.87 2.87 2.87 0 0 0
20/06/2013
2.90
 7,000 2.87 2.90 2.87 0 1,000 -0.0
19/06/2013
2.87
 4,200 2.87 2.87 2.87 0 1,000 -0.0
18/06/2013
2.87
 51,400 2.85 2.87 2.85 0 41,000 -0.6
17/06/2013
2.85
 10,600 2.87 2.87 2.85 0 0 0
14/06/2013
2.90
 3,400 2.87 2.90 2.87 0 0 0
13/06/2013
2.87
 3,400 2.87 2.87 2.87 0 0 0
12/06/2013
2.90
 7,300 2.87 2.90 2.87 0 1,000 -0.0
11/06/2013
2.87
 12,100 2.85 2.87 2.85 0 1,000 -0.0
10/06/2013
2.85
 31,300 2.81 2.85 2.81 0 1,000 -0.0
07/06/2013
2.85
 7,300 2.77 2.85 2.73 0 0 0
06/06/2013
2.87
 23,700 2.81 2.87 2.75 0 21,000 -0.3
05/06/2013
2.85
 8,700 2.87 2.87 2.83 0 1,000 -0.0
04/06/2013
2.87
 2,500 2.90 2.90 2.87 0 0 0
03/06/2013
2.94
 3,700 2.94 2.94 2.94 0 1,000 -0.0
31/05/2013
2.94
 13,600 2.94 2.98 2.94 0 2,000 -0.0
30/05/2013
2.94
 2,000 2.92 2.94 2.92 0 1,000 -0.0
29/05/2013
2.94
 5,000 2.94 2.96 2.94 0 1,000 -0.0
28/05/2013
2.94
 24,800 2.90 2.94 2.87 0 13,700 -0.2
27/05/2013
2.90
 13,900 2.85 2.90 2.85 0 1,000 -0.0
24/05/2013
2.85
 11,900 2.92 2.92 2.85 0 1,000 -0.0
23/05/2013
2.90
 2,000 2.90 2.90 2.90 0 1,000 -0.0
22/05/2013
2.90
 3,400 2.85 2.90 2.85 0 100 -0.0
21/05/2013
2.92
 7,800 2.85 2.92 2.85 0 1,000 -0.0
20/05/2013
2.85
 3,600 2.85 2.85 2.85 0 1,000 -0.0
17/05/2013
2.85
 4,900 2.83 2.85 2.83 0 1,000 -0.0
16/05/2013
2.83
 14,800 2.83 2.83 2.83 0 1,000 -0.0
15/05/2013
2.83
 53,000 2.83 2.83 2.83 0 1,000 -0.0
14/05/2013
2.83
 2,400 2.85 2.85 2.83 0 1,000 -0.0
13/05/2013
2.85
 13,200 2.87 2.87 2.85 0 1,000 -0.0
10/05/2013
2.87
 5,100 2.87 2.87 2.87 0 0 0
09/05/2013
2.87
 30,300 2.87 2.90 2.87 0 33 -0.0
08/05/2013
2.87
 19,000 2.85 2.87 2.85 0 0 0
07/05/2013
2.92
 1,000 2.92 2.92 2.92 0 0 0
06/05/2013
2.87
 100 2.87 2.87 2.87 0 0 0
03/05/2013
2.94
 3,100 2.87 2.94 2.87 0 0 0
02/05/2013
2.87
 14,100 2.87 2.87 2.87 0 0 0
26/04/2013
2.87
 9,800 2.87 2.87 2.87 0 7,500 -0.1
25/04/2013
2.87
 12,000 2.85 2.87 2.85 0 0 0
24/04/2013
2.90
 3,200 2.81 2.90 2.81 0 1,100 -0.0
23/04/2013
2.81
 17,900 2.81 2.81 2.81 0 1,000 -0.0
22/04/2013
2.81
 24,000 2.83 2.83 2.79 0 5,000 -0.1
18/04/2013
2.83
 13,200 2.87 2.90 2.83 0 5,700 -0.1
17/04/2013
2.90
 15,000 2.90 2.90 2.90 0 2,000 -0.0
16/04/2013
2.90
 62,400 2.87 2.90 2.62 0 3,000 -0.0
15/04/2013
2.90
 43,100 2.87 2.90 2.85 0 0 0
12/04/2013
2.92
 25,800 2.90 2.92 2.90 0 2,000 -0.0
11/04/2013
2.90
 56,600 2.90 2.94 2.90 0 11,000 -0.2
10/04/2013
2.87
 8,000 2.94 2.96 2.87 0 800 -0.0
09/04/2013
2.96
 12,100 2.94 2.96 2.92 0 1,000 -0.0
08/04/2013
2.94
 70,000 2.90 2.98 2.90 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |