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

10.70
0.50
(4.90%)
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)
31/07/2012
2.35
 7,400 2.37 2.37 2.35 0 0 0
30/07/2012
2.35
 3,100 2.35 2.35 2.35 0 0 0
27/07/2012
2.37
 8,400 2.41 2.45 2.37 0 0 0
26/07/2012
2.45
 1,000 2.39 2.45 2.39 0 0 0
25/07/2012
2.41
 13,600 2.43 2.43 2.41 0 0 0
24/07/2012
2.41
 7,600 2.49 2.49 2.39 0 0 0
23/07/2012
2.45
 65,100 2.47 2.52 2.37 0 500 -0.0
20/07/2012
2.39
 9,400 2.45 2.45 2.39 0 500 -0.0
19/07/2012
2.49
 8,800 2.37 2.49 2.33 0 2,800 -0.0
18/07/2012
2.45
 3,200 2.49 2.49 2.33 0 100 -0.0
17/07/2012
2.45
 9,300 2.35 2.47 2.35 0 1,000 -0.0
16/07/2012
2.41
 7,100 2.43 2.49 2.35 0 0 0
13/07/2012
2.45
 12,400 2.37 2.45 2.37 0 500 -0.0
12/07/2012
2.35
 21,100 2.28 2.35 2.26 0 0 0
11/07/2012
2.30
 12,200 2.26 2.33 2.26 0 500 -0.0
10/07/2012
2.39
 8,800 2.43 2.43 2.30 0 0 0
09/07/2012
2.43
 600 2.43 2.45 2.43 0 0 0
06/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
06/07/2012
2.49
 4,100 2.56 2.56 2.45 0 0 0
05/07/2012
2.38
 41,400 2.35 2.42 2.33 300 3,000 -0.1
04/07/2012
2.35
 7,200 2.40 2.40 2.35 2,500 0 0.0
03/07/2012
2.41
 132,500 2.47 2.47 2.36 0 100 -0.0
02/07/2012
2.52
 3,200 2.54 2.54 2.49 0 0 0
29/06/2012
2.54
 34,000 2.51 2.60 2.51 0 5,000 -0.1
28/06/2012
2.55
 37,800 2.73 2.73 2.54 100 0 0.0
27/06/2012
2.55
 70,300 2.52 2.55 2.52 100 0 0.0
26/06/2012
2.38
 4,500 2.33 2.38 2.33 0 0 0
25/06/2012
2.47
 1,000 2.42 2.49 2.42 0 0 0
22/06/2012
2.56
 500 2.46 2.56 2.46 0 0 0
21/06/2012
2.54
 8,200 2.60 2.60 2.54 0 0 0
20/06/2012
2.57
 4,300 2.57 2.57 2.55 0 0 0
19/06/2012
2.51
 6,000 2.50 2.51 2.50 0 1,500 -0.0
18/06/2012
2.59
 21,800 2.47 2.60 2.47 0 0 0
15/06/2012
2.47
 11,400 2.41 2.47 2.41 0 0 0
14/06/2012
2.40
 5,400 2.41 2.41 2.30 0 0 0
13/06/2012
2.41
 2,300 2.44 2.44 2.38 0 0 0
12/06/2012
2.45
 7,200 2.42 2.45 2.40 0 0 0
11/06/2012
2.50
 0 2.50 2.50 2.50 0 0 0
08/06/2012
2.50
 8,800 2.49 2.50 2.44 0 0 0
07/06/2012
2.46
 8,900 2.50 2.52 2.46 0 0 0
06/06/2012
2.46
 7,500 2.44 2.46 2.41 0 0 0
05/06/2012
2.46
 8,400 2.41 2.47 2.41 0 400 -0.0
04/06/2012
2.41
 9,100 2.49 2.50 2.37 0 0 0
01/06/2012
2.52
 4,600 2.54 2.54 2.46 0 0 0
31/05/2012
2.42
 17,000 2.51 2.66 2.41 0 0 0
30/05/2012
2.51
 0 2.51 2.51 2.51 0 0 0
29/05/2012
2.51
 1,200 2.44 2.51 2.44 0 0 0
28/05/2012
2.54
 3,100 2.54 2.54 2.47 0 0 0
25/05/2012
2.52
 10,600 2.41 2.52 2.41 0 0 0
24/05/2012
2.41
 11,900 2.32 2.41 2.32 0 0 0
23/05/2012
2.44
 47,900 2.47 2.47 2.44 0 0 0
22/05/2012
2.66
 4,700 2.51 2.66 2.50 0 0 0
21/05/2012
2.54
 2,200 2.51 2.54 2.46 0 100 -0.0
18/05/2012
2.37
 19,000 2.37 2.41 2.37 0 0 0
17/05/2012
2.47
 10,500 2.52 2.55 2.47 0 0 0
16/05/2012
2.51
 8,500 2.45 2.54 2.44 4,300 0 0.1
15/05/2012
2.42
 140,800 2.59 2.59 2.41 0 100 -0.0
14/05/2012
2.59
 14,200 2.73 2.78 2.59 0 1,000 -0.0
11/05/2012
2.78
 16,700 2.79 2.89 2.78 0 1,000 -0.0
10/05/2012
2.89
 63,700 2.89 2.89 2.79 0 1,000 -0.0
09/05/2012
2.88
 65,200 2.92 2.92 2.85 0 6,000 -0.1
08/05/2012
2.92
 26,100 3.16 3.16 2.92 0 0 0
07/05/2012
3.04
 39,300 2.93 3.04 2.93 0 1,000 -0.0
04/05/2012
2.93
 35,600 2.87 2.94 2.87 0 1,000 -0.0
03/05/2012
2.87
 6,400 2.82 2.87 2.82 0 0 0
02/05/2012
2.85
 40,400 2.94 2.94 2.80 0 1,000 -0.0
27/04/2012
2.89
 61,900 2.95 3.06 2.88 100 0 0.0
26/04/2012
3.08
 15,000 2.92 3.16 2.92 0 2,500 -0.1
25/04/2012
2.98
 66,200 2.92 2.98 2.84 0 1,700 -0.0
24/04/2012
2.80
 45,800 2.65 2.80 2.65 0 1,000 -0.0
23/04/2012
2.65
 55,700 2.66 2.66 2.59 0 1,000 -0.0
20/04/2012
2.73
 10,100 2.61 2.75 2.61 0 1,000 -0.0
19/04/2012
2.74
 30,700 2.83 2.98 2.73 0 0 0
18/04/2012
2.83
 66,900 2.85 2.85 2.63 0 2,000 -0.0
17/04/2012
2.79
 35,900 2.78 2.93 2.78 0 1,600 -0.0
16/04/2012
2.78
 12,700 2.66 2.78 2.66 0 1,000 -0.0
13/04/2012
2.66
 77,600 2.65 2.68 2.65 0 0 0
12/04/2012
2.64
 38,000 2.66 2.70 2.64 0 6,500 -0.1
11/04/2012
2.65
 166,000 2.50 2.65 2.50 0 97,300 -2.0
10/04/2012
2.49
 39,400 2.47 2.49 2.45 0 1,000 -0.0
09/04/2012
2.45
 103,700 2.42 2.47 2.42 0 37,900 -0.7
06/04/2012
2.42
 22,800 2.44 2.44 2.40 0 1,800 -0.0
05/04/2012
2.44
 49,400 2.35 2.44 2.35 0 6,000 -0.1
04/04/2012
2.38
 29,300 2.41 2.41 2.38 0 0 0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 18%
03/04/2012
2.41
 20,600 2.38 2.41 2.28 0 1,000 -0.0
30/03/2012
2.27
 33,900 2.30 2.30 2.26 0 100 -0.0
29/03/2012
2.26
 157,800 2.41 2.43 2.24 0 49,300 -1.0
28/03/2012
2.39
 26,600 2.37 2.40 2.33 0 500 -0.0
27/03/2012
2.40
 48,500 2.59 2.59 2.40 10,200 0 0.2
26/03/2012
2.48
 31,100 2.50 2.50 2.41 0 0 0
23/03/2012
2.37
 124,400 2.24 2.37 2.24 0 0 0
22/03/2012
2.24
 67,600 2.21 2.26 2.21 0 0 0
21/03/2012
2.22
 34,700 2.19 2.24 2.19 0 0 0
20/03/2012
2.24
 86,600 2.11 2.24 2.11 0 0 0
19/03/2012
2.18
 42,500 2.22 2.24 2.13 0 500 -0.0
16/03/2012
2.22
 47,900 2.24 2.24 2.15 0 500 -0.0
15/03/2012
2.19
 18,500 2.11 2.19 2.10 0 3,800 -0.1
14/03/2012
2.10
 20,400 2.19 2.19 2.07 0 0 0
13/03/2012
2.13
 65,600 2.11 2.13 2.02 0 0 0
12/03/2012
2.01
 11,900 1.99 2.02 1.97 0 1,300 -0.0
09/03/2012
2.02
 10,700 2.02 2.03 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |