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

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2013
2.50
 84,400 2.46 2.50 2.46 2,000 1,000 0.0
21/01/2013
2.52
 34,000 2.58 2.58 2.52 0 11,900 -0.2
18/01/2013
2.56
 25,500 2.60 2.64 2.52 10,000 16,000 -0.1
17/01/2013
2.56
 38,400 2.66 2.72 2.56 0 16,500 -0.2
16/01/2013
2.64
 62,700 2.56 2.78 2.56 1,500 13,600 -0.2
15/01/2013
2.54
 51,400 2.44 2.54 2.40 0 10,000 -0.1
14/01/2013
2.52
 15,400 2.50 2.54 2.46 0 0 0
11/01/2013
2.50
 22,000 2.50 2.54 2.50 0 0 0
10/01/2013
2.52
 39,900 2.46 2.52 2.46 0 0 0
09/01/2013
2.46
 81,500 2.48 2.56 2.44 32,000 0 0.4
08/01/2013
2.44
 19,700 2.40 2.44 2.40 0 1,400 -0.0
07/01/2013
2.40
 4,400 2.40 2.44 2.40 0 0 0
04/01/2013
2.40
 18,300 2.33 2.42 2.31 7,200 0 0.1
03/01/2013
2.35
 12,700 2.39 2.39 2.31 0 4,000 -0.0
02/01/2013
2.40
 7,200 2.39 2.40 2.37 0 0 0
28/12/2012
2.39
 3,300 2.37 2.39 2.35 0 0 0
27/12/2012
2.33
 10,500 2.33 2.39 2.33 0 0 0
26/12/2012
2.31
 29,700 2.27 2.31 2.25 0 0 0
25/12/2012
2.27
 8,100 2.29 2.31 2.27 1,000 0 0.0
24/12/2012
2.29
 2,900 2.29 2.29 2.29 0 0 0
21/12/2012
2.29
 8,500 2.27 2.29 2.27 1,000 0 0.0
20/12/2012
2.27
 27,400 2.33 2.33 2.27 0 0 0
19/12/2012
2.29
 17,700 2.27 2.31 2.27 0 0 0
18/12/2012
2.29
 45,600 2.33 2.33 2.27 0 0 0
17/12/2012
2.33
 19,300 2.29 2.33 2.29 0 0 0
14/12/2012
2.27
 69,900 2.27 2.29 2.25 20,000 0 0.2
13/12/2012
2.27
 68,300 2.27 2.29 2.27 0 0 0
12/12/2012
2.27
 130,800 2.25 2.29 2.25 0 0 0
11/12/2012
2.31
 17,200 2.29 2.31 2.25 0 0 0
10/12/2012
2.29
 30,400 2.25 2.31 2.25 0 0 0
07/12/2012
2.25
 2,900 2.19 2.25 2.19 0 0 0
06/12/2012
2.25
 1,000 2.25 2.25 2.25 0 0 0
05/12/2012
2.25
 16,500 2.25 2.27 2.25 0 0 0
04/12/2012
2.25
 5,600 2.25 2.25 2.25 0 0 0
03/12/2012
2.25
 10,700 2.21 2.25 2.21 0 0 0
30/11/2012
2.21
 3,000 2.23 2.23 2.21 0 0 0
29/11/2012
2.23
 90,900 2.23 2.23 2.19 0 0 0
28/11/2012
2.19
 268,000 2.19 2.23 2.19 0 77,000 -0.9
27/11/2012
2.19
 142,100 2.19 2.19 2.19 0 29,600 -0.3
26/11/2012
2.19
 119,400 2.25 2.25 2.17 0 103,100 -1.2
23/11/2012
2.25
 41,800 2.25 2.25 2.25 0 0 0
22/11/2012
2.25
 26,500 2.23 2.25 2.23 0 0 0
21/11/2012
2.23
 56,500 2.23 2.25 2.23 0 0 0
20/11/2012
2.21
 41,000 2.21 2.23 2.21 0 0 0
19/11/2012
2.21
 43,300 2.21 2.23 2.21 0 0 0
16/11/2012
2.21
 10,000 2.17 2.21 2.17 0 0 0
15/11/2012
2.19
 12,200 2.17 2.19 2.17 0 0 0
14/11/2012
2.17
 20,200 2.19 2.19 2.17 0 0 0
13/11/2012
2.19
 3,000 2.19 2.21 2.19 0 0 0
12/11/2012
2.19
 25,400 2.19 2.19 2.17 0 0 0
09/11/2012
2.19
 14,800 2.19 2.19 2.19 0 0 0
08/11/2012
2.19
 21,500 2.21 2.21 2.19 1,700 0 0.0
07/11/2012
2.21
 300,700 2.25 2.25 2.21 0 0 0
06/11/2012
2.21
 200,500 2.21 2.25 2.21 0 0 0
05/11/2012
2.21
 7,200 2.23 2.23 2.17 0 0 0
02/11/2012
2.17
 11,600 2.15 2.19 2.15 0 0 0
01/11/2012
2.25
 3,100 2.25 2.25 2.25 0 0 0
31/10/2012
2.25
 8,400 2.25 2.25 2.25 0 0 0
30/10/2012
2.25
 16,200 2.17 2.25 2.17 0 0 0
29/10/2012
2.25
 13,200 2.25 2.29 2.25 0 0 0
26/10/2012
2.25
 15,700 2.23 2.27 2.23 0 0 0
25/10/2012
2.21
 338,900 2.19 2.23 2.17 0 300 -0.0
24/10/2012
2.21
 19,900 2.21 2.21 2.21 0 0 0
23/10/2012
2.23
 8,000 2.23 2.23 2.23 100 0 0.0
22/10/2012
2.21
 12,500 2.27 2.27 2.21 0 0 0
19/10/2012
2.25
 31,400 2.31 2.33 2.25 0 0 0
18/10/2012
2.31
 2,200 2.29 2.31 2.29 0 0 0
17/10/2012
2.35
 29,300 2.29 2.35 2.25 0 0 0
16/10/2012
2.31
 313,700 2.27 2.31 2.27 0 0 0
15/10/2012
2.27
 5,400 2.27 2.27 2.25 0 0 0
12/10/2012
2.29
 11,400 2.35 2.35 2.27 0 0 0
11/10/2012
2.33
 56,000 2.35 2.35 2.31 0 0 0
10/10/2012
2.31
 8,400 2.29 2.33 2.29 0 0 0
09/10/2012
2.31
 41,600 2.33 2.33 2.31 22,400 0 0.3
08/10/2012
2.35
 71,400 2.37 2.39 2.31 10,000 0 0.1
05/10/2012
2.35
 11,100 2.33 2.35 2.27 0 0 0
04/10/2012
2.33
 50,900 2.33 2.33 2.29 30,400 0 0.4
03/10/2012
2.33
 18,100 2.40 2.40 2.33 0 0 0
02/10/2012
2.44
 2,200 2.42 2.44 2.39 0 0 0
01/10/2012
2.40
 15,700 2.44 2.50 2.39 0 0 0
28/09/2012
2.40
 173,300 2.31 2.42 2.31 0 0 0
27/09/2012
2.29
 4,900 2.27 2.33 2.27 0 166 -0.0
26/09/2012
2.27
 6,700 2.31 2.31 2.27 0 0 0
25/09/2012
2.31
 100 2.31 2.31 2.31 100 0 0.0
24/09/2012
2.33
 900 2.27 2.33 2.27 0 0 0
21/09/2012
2.33
 2,500 2.31 2.33 2.31 0 0 0
20/09/2012
2.27
 5,700 2.31 2.31 2.27 0 0 0
19/09/2012
2.33
 23,300 2.33 2.35 2.33 0 0 0
18/09/2012
2.33
 68,500 2.42 2.42 2.31 0 0 0
17/09/2012
2.42
 117,800 2.42 2.44 2.39 0 0 0
14/09/2012
2.50
 104,100 2.54 2.54 2.48 0 0 0
13/09/2012
2.48
 26,100 2.50 2.50 2.46 0 0 0
12/09/2012
2.46
 38,300 2.46 2.46 2.46 0 0 0
11/09/2012
2.46
 37,700 2.44 2.48 2.44 0 0 0
10/09/2012
2.46
 327,400 2.48 2.50 2.44 0 0 0
07/09/2012
2.48
 164,800 2.48 2.50 2.42 0 0 0
06/09/2012
2.46
 41,200 2.46 2.56 2.44 0 0 0
05/09/2012
2.40
 78,500 2.29 2.40 2.25 0 0 0
04/09/2012
2.25
 21,700 2.25 2.25 2.23 0 0 0
31/08/2012
2.23
 17,500 2.17 2.23 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |