Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

10.70
0
(0%)
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
(2026-02-23) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
2.79
 3,500 2.79 2.79 2.79 0 1,000 -0.0
06/02/2013
2.79
 9,100 2.75 2.79 2.75 0 1,000 -0.0
05/02/2013
2.79
 22,500 2.79 2.79 2.79 0 1,000 -0.0
04/02/2013
2.79
 15,600 2.79 2.81 2.79 0 2,000 -0.0
01/02/2013
2.79
 8,600 2.75 2.83 2.75 0 1,300 -0.0
31/01/2013
2.79
 13,300 2.81 2.85 2.79 0 8,100 -0.1
30/01/2013
2.83
 24,900 2.75 2.85 2.75 0 7,100 -0.1
29/01/2013
2.81
 46,600 2.81 2.83 2.81 0 10,600 -0.1
28/01/2013
2.81
 13,000 2.77 2.81 2.77 0 0 0
25/01/2013
2.77
 23,300 2.77 2.77 2.75 0 1,000 -0.0
24/01/2013
2.75
 8,100 2.68 2.77 2.68 0 1,000 -0.0
23/01/2013
2.68
 23,100 2.68 2.68 2.68 0 1,000 -0.0
22/01/2013
2.71
 84,400 2.66 2.71 2.66 2,000 1,000 0.0
21/01/2013
2.73
 34,000 2.79 2.79 2.73 0 11,900 -0.2
18/01/2013
2.77
 25,500 2.81 2.85 2.73 10,000 16,000 -0.1
17/01/2013
2.77
 38,400 2.87 2.94 2.77 0 16,500 -0.2
16/01/2013
2.85
 62,700 2.77 3.00 2.77 1,500 13,600 -0.2
15/01/2013
2.75
 51,400 2.64 2.75 2.60 0 10,000 -0.1
14/01/2013
2.73
 15,400 2.71 2.75 2.66 0 0 0
11/01/2013
2.71
 22,000 2.71 2.75 2.71 0 0 0
10/01/2013
2.73
 39,900 2.66 2.73 2.66 0 0 0
09/01/2013
2.66
 81,500 2.68 2.77 2.64 32,000 0 0.4
08/01/2013
2.64
 19,700 2.60 2.64 2.60 0 1,400 -0.0
07/01/2013
2.60
 4,400 2.60 2.64 2.60 0 0 0
04/01/2013
2.60
 18,300 2.52 2.62 2.49 7,200 0 0.1
03/01/2013
2.54
 12,700 2.58 2.58 2.49 0 4,000 -0.0
02/01/2013
2.60
 7,200 2.58 2.60 2.56 0 0 0
28/12/2012
2.58
 3,300 2.56 2.58 2.54 0 0 0
27/12/2012
2.52
 10,500 2.52 2.58 2.52 0 0 0
26/12/2012
2.49
 29,700 2.45 2.49 2.43 0 0 0
25/12/2012
2.45
 8,100 2.47 2.49 2.45 1,000 0 0.0
24/12/2012
2.47
 2,900 2.47 2.47 2.47 0 0 0
21/12/2012
2.47
 8,500 2.45 2.47 2.45 1,000 0 0.0
20/12/2012
2.45
 27,400 2.52 2.52 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |