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)
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
05/04/2013
2.90
 35,300 2.85 2.90 2.85 0 2,000 -0.0
04/04/2013
2.85
 65,200 2.85 2.85 2.85 0 2,000 -0.0
03/04/2013
2.83
 19,000 2.94 2.96 2.83 0 2,000 -0.0
02/04/2013
2.87
 17,200 2.87 2.90 2.87 0 2,000 -0.0
01/04/2013
2.87
 12,800 2.85 2.87 2.83 0 1,000 -0.0
29/03/2013
2.85
 12,900 2.87 2.90 2.85 0 0 0
28/03/2013
2.85
 38,600 2.92 2.92 2.85 0 1,000 -0.0
27/03/2013
2.92
 69,000 2.85 2.92 2.83 0 2,000 -0.0
26/03/2013
2.83
 41,200 2.81 2.83 2.81 0 0 0
25/03/2013
2.81
 68,800 2.79 2.81 2.77 0 2,000 -0.0
22/03/2013
2.77
 50,200 2.77 2.79 2.75 0 2,000 -0.0
21/03/2013
2.79
 22,000 2.79 2.81 2.77 0 2,000 -0.0
20/03/2013
2.77
 9,300 2.75 2.77 2.75 0 1,000 -0.0
19/03/2013
2.75
 26,000 2.66 2.75 2.66 0 3,000 -0.0
18/03/2013
2.75
 18,500 2.75 2.75 2.68 0 2,000 -0.0
15/03/2013
2.73
 3,200 2.71 2.73 2.71 0 0 0
14/03/2013
2.71
 100 2.71 2.71 2.71 0 166 -0.0
13/03/2013
2.73
 8,200 2.71 2.73 2.68 0 0 0
12/03/2013
2.73
 100 2.73 2.73 2.73 0 0 0
11/03/2013
2.71
 13,000 2.68 2.71 2.66 0 0 0
08/03/2013
2.66
 19,300 2.68 2.71 2.66 0 5,000 -0.1
07/03/2013
2.68
 12,800 2.71 2.73 2.68 0 500 -0.0
06/03/2013
2.71
 17,100 2.75 2.75 2.68 0 2,000 -0.0
05/03/2013
2.71
 14,800 2.75 2.75 2.71 0 0 0
04/03/2013
2.68
 13,600 2.75 2.77 2.68 0 200 -0.0
01/03/2013
2.75
 1,500 2.75 2.75 2.75 0 1,000 -0.0
28/02/2013
2.75
 5,200 2.85 2.87 2.75 0 5,000 -0.1
27/02/2013
2.90
 21,200 2.73 2.90 2.71 0 1,000 -0.0
26/02/2013
2.71
 14,200 2.77 2.77 2.71 0 4,500 -0.1
25/02/2013
2.81
 5,500 2.83 2.83 2.81 0 5,500 -0.1
22/02/2013
2.83
 5,400 2.83 2.83 2.79 0 2,000 -0.0
21/02/2013
2.83
 28,900 2.90 2.90 2.83 0 11,400 -0.2
20/02/2013
2.87
 17,300 2.87 2.87 2.85 0 1,000 -0.0
19/02/2013
2.87
 9,500 2.87 2.92 2.87 0 3,700 -0.1
18/02/2013
2.85
 2,400 2.85 2.87 2.85 0 1,000 -0.0
08/02/2013
2.87
 3,200 2.85 2.87 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |