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)
10/01/2014
2.96
 10,540 2.90 2.96 2.90 0 4,200 -0.0
09/01/2014
2.93
 6,041 2.90 2.93 2.90 0 2,000 -0.0
08/01/2014
2.93
 7,631 2.96 2.96 2.93 0 0 0
07/01/2014
2.93
 25,100 2.93 2.96 2.93 0 0 0
06/01/2014
2.93
 11,500 2.93 2.93 2.93 0 0 0
03/01/2014
2.93
 3,103 2.93 2.93 2.93 0 0 0
02/01/2014
2.93
 13,778 2.87 2.96 2.87 0 0 0
31/12/2013
2.87
 6,000 2.87 2.87 2.84 0 0 0
30/12/2013
2.90
 1,200 2.84 2.90 2.84 0 0 0
27/12/2013
2.90
 0 2.90 2.90 2.90 0 0 0
26/12/2013
2.90
 4,694 2.90 2.90 2.90 0 0 0
25/12/2013
2.93
 9,411 2.90 2.93 2.90 0 0 0
24/12/2013
2.90
 17,732 2.90 2.90 2.87 0 0 0
23/12/2013
2.90
 11,300 2.93 2.93 2.90 0 0 0
20/12/2013
2.93
 29,800 2.90 2.93 2.90 0 0 0
19/12/2013
2.90
 10,600 2.87 2.93 2.87 0 0 0
18/12/2013
2.87
 3,100 2.90 2.90 2.87 0 0 0
17/12/2013
2.90
 600 2.90 2.90 2.90 0 0 0
16/12/2013
2.87
 2,100 2.87 2.87 2.87 0 0 0
13/12/2013
2.90
 2,801 2.87 2.90 2.87 0 0 0
12/12/2013
2.90
 12,123 2.90 2.90 2.87 0 0 0
11/12/2013
2.90
 12,293 2.90 2.93 2.90 0 0 0
10/12/2013
2.90
 4,600 2.93 2.96 2.90 0 250 -0.0
09/12/2013
2.99
 5,701 2.96 2.99 2.96 0 0 0
06/12/2013
2.99
 24,100 2.99 2.99 2.96 0 0 0
05/12/2013
2.96
 5,020 2.87 2.96 2.84 0 0 0
04/12/2013
2.84
 14,360 2.96 2.96 2.84 0 0 0
03/12/2013
2.90
 16,400 2.90 2.93 2.84 0 0 0
02/12/2013
2.93
 12,800 2.96 2.96 2.90 0 0 0
29/11/2013
3.02
 0 3.02 3.02 3.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |