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

8.90
0.10
(1.14%)
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
(2025-12-29) 		0.10 1.15% 1,351,100 -500 -0.0
8.60
9.50
8.90
2 tháng
(2025-12-01) 		0.20 2.33% 1,811,100 -500 -0.0
8.60
9.50
8.90
3 tháng
(2025-10-30) 		0.30 3.53% 2,794,800 -2,400 -0.0
8.50
9.50
8.90
6 tháng
(2025-08-01) 		-0.80 -8.33% 7,454,700 -108,700 -1.0
8.30
10.30
8.90
12 tháng
(2025-02-03) 		-0.42 -4.55% 24,426,401 -668,299 -7.8
8.30
11.41
8.90
24 tháng
(2024-02-15) 		-2.54 -22.40% 50,346,768 -129,179 -0.9
8.30
12.86
8.90
36 tháng
(2023-02-13) 		-0.71 -7.50% 107,667,259 -232,853 -2.1
8.04
12.86
8.90
60 tháng
(2021-02-23) 		3.49 65.73% 311,318,136 -474,818 -10.5
4.36
23.91
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2012
2.02
 24,500 2.04 2.05 1.92 0 0 0
07/03/2012
2.05
 19,700 2.01 2.07 2.01 0 2,000 -0.0
06/03/2012
2.09
 32,400 2.27 2.27 2.02 0 0 0
05/03/2012
2.15
 12,700 2.13 2.15 2.13 0 0 0
02/03/2012
2.07
 34,800 2.11 2.11 1.99 2,000 0 0.0
01/03/2012
1.97
 17,700 1.91 2.02 1.91 0 0 0
29/02/2012
1.96
 101,600 1.97 1.99 1.94 0 0 0
28/02/2012
2.07
 23,200 2.14 2.14 2.03 0 0 0
27/02/2012
2.18
 27,700 2.14 2.19 2.13 0 0 0
24/02/2012
2.21
 11,000 2.22 2.28 2.19 0 0 0
23/02/2012
2.24
 56,100 2.24 2.24 2.13 100 1,800 -0.0
22/02/2012
2.10
 35,500 2.10 2.10 2.07 0 5,100 -0.1
21/02/2012
1.97
 110,500 1.97 1.97 1.96 0 2,100 -0.0
20/02/2012
1.86
 68,700 1.84 1.86 1.80 0 14,800 -0.2
17/02/2012
1.74
 37,100 1.57 1.74 1.57 0 3,200 -0.0
16/02/2012
1.64
 5,500 1.62 1.64 1.61 0 0 0
15/02/2012
1.73
 6,600 1.69 1.73 1.69 0 0 0
14/02/2012
1.65
 4,500 1.64 1.65 1.64 0 0 0
13/02/2012
1.66
 1,300 1.86 1.86 1.66 0 1,000 -0.0
10/02/2012
1.75
 10,400 1.76 1.76 1.74 0 0 0
09/02/2012
1.80
 48,700 1.79 1.81 1.73 0 100 -0.0
08/02/2012
1.82
 8,600 1.83 1.84 1.74 500 1,000 -0.0
07/02/2012
1.84
 600 1.86 1.86 1.84 0 0 0
06/02/2012
1.86
 8,800 1.97 2.10 1.84 0 0 0
03/02/2012
1.87
 14,100 1.95 2.02 1.87 0 1,400 -0.0
02/02/2012
1.89
 3,300 1.89 1.89 1.89 0 100 -0.0
01/02/2012
1.77
 15,600 1.73 1.77 1.73 0 0 0
31/01/2012
1.66
 19,100 1.59 1.66 1.59 0 100 -0.0
30/01/2012
1.61
 6,400 1.56 1.61 1.56 0 0 0
20/01/2012
1.56
 0 1.56 1.56 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |