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)
30/08/2012
2.17
 8,900 2.15 2.19 2.15 0 0 0
29/08/2012
2.15
 23,600 2.11 2.15 2.11 0 0 0
28/08/2012
2.11
 1,100 2.09 2.11 2.09 1,000 0 0.0
27/08/2012
2.09
 2,700 2.13 2.13 2.07 0 100 -0.0
24/08/2012
2.15
 239,000 2.01 2.15 2.01 0 0 0
23/08/2012
2.01
 104,700 2.07 2.07 1.97 0 0 0
22/08/2012
2.11
 24,000 2.07 2.11 2.07 100 0 0.0
21/08/2012
2.11
 78,900 2.21 2.21 2.07 100 0 0.0
20/08/2012
2.21
 18,200 2.21 2.21 2.19 0 100 -0.0
17/08/2012
2.19
 30,200 2.15 2.19 2.15 0 0 0
16/08/2012
2.15
 13,200 2.15 2.15 2.15 0 0 0
15/08/2012
2.15
 27,500 2.17 2.17 2.13 0 0 0
14/08/2012
2.17
 6,400 2.15 2.17 2.15 0 0 0
13/08/2012
2.13
 3,100 2.13 2.13 2.13 0 0 0
10/08/2012
2.17
 11,000 2.17 2.17 2.13 0 0 0
09/08/2012
2.17
 13,100 2.19 2.19 2.17 0 0 0
08/08/2012
2.19
 28,400 2.17 2.19 2.17 0 0 0
07/08/2012
2.19
 24,800 2.19 2.19 2.17 0 0 0
06/08/2012
2.19
 68,000 2.15 2.23 2.15 0 0 0
03/08/2012
2.21
 9,000 2.19 2.21 2.17 0 0 0
02/08/2012
2.19
 8,100 2.19 2.19 2.15 0 0 0
01/08/2012
2.19
 1,400 2.17 2.19 2.15 0 0 0
31/07/2012
2.17
 7,400 2.19 2.19 2.17 0 0 0
30/07/2012
2.17
 3,100 2.17 2.17 2.17 0 0 0
27/07/2012
2.19
 8,400 2.23 2.27 2.19 0 0 0
26/07/2012
2.27
 1,000 2.21 2.27 2.21 0 0 0
25/07/2012
2.23
 13,600 2.25 2.25 2.23 0 0 0
24/07/2012
2.23
 7,600 2.31 2.31 2.21 0 0 0
23/07/2012
2.27
 65,100 2.29 2.33 2.19 0 500 -0.0
20/07/2012
2.21
 9,400 2.27 2.27 2.21 0 500 -0.0
19/07/2012
2.31
 8,800 2.19 2.31 2.15 0 2,800 -0.0
18/07/2012
2.27
 3,200 2.31 2.31 2.15 0 100 -0.0
17/07/2012
2.27
 9,300 2.17 2.29 2.17 0 1,000 -0.0
16/07/2012
2.23
 7,100 2.25 2.31 2.17 0 0 0
13/07/2012
2.27
 12,400 2.19 2.27 2.19 0 500 -0.0
12/07/2012
2.17
 21,100 2.11 2.17 2.09 0 0 0
11/07/2012
2.13
 12,200 2.09 2.15 2.09 0 500 -0.0
10/07/2012
2.21
 8,800 2.25 2.25 2.13 0 0 0
09/07/2012
2.25
 600 2.25 2.27 2.25 0 0 0
06/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
06/07/2012
2.31
 4,100 2.37 2.37 2.27 0 0 0
05/07/2012
2.21
 41,400 2.17 2.24 2.16 300 3,000 -0.1
04/07/2012
2.17
 7,200 2.22 2.22 2.17 2,500 0 0.0
03/07/2012
2.23
 132,500 2.29 2.29 2.18 0 100 -0.0
02/07/2012
2.33
 3,200 2.35 2.35 2.30 0 0 0
29/06/2012
2.35
 34,000 2.32 2.40 2.32 0 5,000 -0.1
28/06/2012
2.36
 37,800 2.52 2.52 2.35 100 0 0.0
27/06/2012
2.36
 70,300 2.33 2.36 2.33 100 0 0.0
26/06/2012
2.21
 4,500 2.16 2.21 2.16 0 0 0
25/06/2012
2.29
 1,000 2.24 2.30 2.24 0 0 0
22/06/2012
2.37
 500 2.28 2.37 2.28 0 0 0
21/06/2012
2.35
 8,200 2.40 2.40 2.35 0 0 0
20/06/2012
2.38
 4,300 2.38 2.38 2.36 0 0 0
19/06/2012
2.32
 6,000 2.31 2.32 2.31 0 1,500 -0.0
18/06/2012
2.39
 21,800 2.29 2.40 2.29 0 0 0
15/06/2012
2.29
 11,400 2.23 2.29 2.23 0 0 0
14/06/2012
2.22
 5,400 2.23 2.23 2.12 0 0 0
13/06/2012
2.23
 2,300 2.25 2.25 2.21 0 0 0
12/06/2012
2.26
 7,200 2.24 2.26 2.22 0 0 0
11/06/2012
2.31
 0 2.31 2.31 2.31 0 0 0
08/06/2012
2.31
 8,800 2.30 2.31 2.25 0 0 0
07/06/2012
2.28
 8,900 2.31 2.33 2.28 0 0 0
06/06/2012
2.28
 7,500 2.25 2.28 2.23 0 0 0
05/06/2012
2.28
 8,400 2.23 2.29 2.23 0 400 -0.0
04/06/2012
2.23
 9,100 2.30 2.31 2.19 0 0 0
01/06/2012
2.33
 4,600 2.35 2.35 2.28 0 0 0
31/05/2012
2.24
 17,000 2.32 2.46 2.23 0 0 0
30/05/2012
2.32
 0 2.32 2.32 2.32 0 0 0
29/05/2012
2.32
 1,200 2.25 2.32 2.25 0 0 0
28/05/2012
2.35
 3,100 2.35 2.35 2.29 0 0 0
25/05/2012
2.33
 10,600 2.23 2.33 2.23 0 0 0
24/05/2012
2.23
 11,900 2.15 2.23 2.15 0 0 0
23/05/2012
2.25
 47,900 2.29 2.29 2.25 0 0 0
22/05/2012
2.46
 4,700 2.32 2.46 2.31 0 0 0
21/05/2012
2.35
 2,200 2.32 2.35 2.28 0 100 -0.0
18/05/2012
2.19
 19,000 2.19 2.23 2.19 0 0 0
17/05/2012
2.29
 10,500 2.33 2.36 2.29 0 0 0
16/05/2012
2.32
 8,500 2.26 2.35 2.25 4,300 0 0.1
15/05/2012
2.24
 140,800 2.39 2.39 2.23 0 100 -0.0
14/05/2012
2.39
 14,200 2.52 2.57 2.39 0 1,000 -0.0
11/05/2012
2.57
 16,700 2.58 2.67 2.57 0 1,000 -0.0
10/05/2012
2.67
 63,700 2.67 2.67 2.58 0 1,000 -0.0
09/05/2012
2.66
 65,200 2.70 2.70 2.64 0 6,000 -0.1
08/05/2012
2.70
 26,100 2.92 2.92 2.70 0 0 0
07/05/2012
2.82
 39,300 2.71 2.82 2.71 0 1,000 -0.0
04/05/2012
2.71
 35,600 2.65 2.72 2.65 0 1,000 -0.0
03/05/2012
2.65
 6,400 2.60 2.65 2.60 0 0 0
02/05/2012
2.64
 40,400 2.72 2.72 2.59 0 1,000 -0.0
27/04/2012
2.67
 61,900 2.73 2.83 2.66 100 0 0.0
26/04/2012
2.85
 15,000 2.70 2.92 2.70 0 2,500 -0.1
25/04/2012
2.76
 66,200 2.70 2.76 2.63 0 1,700 -0.0
24/04/2012
2.59
 45,800 2.45 2.59 2.45 0 1,000 -0.0
23/04/2012
2.45
 55,700 2.46 2.46 2.39 0 1,000 -0.0
20/04/2012
2.52
 10,100 2.42 2.55 2.42 0 1,000 -0.0
19/04/2012
2.53
 30,700 2.62 2.76 2.52 0 0 0
18/04/2012
2.62
 66,900 2.64 2.64 2.43 0 2,000 -0.0
17/04/2012
2.58
 35,900 2.57 2.71 2.57 0 1,600 -0.0
16/04/2012
2.57
 12,700 2.46 2.57 2.46 0 1,000 -0.0
13/04/2012
2.46
 77,600 2.45 2.48 2.45 0 0 0
12/04/2012
2.44
 38,000 2.46 2.50 2.44 0 6,500 -0.1
11/04/2012
2.45
 166,000 2.31 2.45 2.31 0 97,300 -2.0

Chính sách bảo mật | Điều khoản sử dụng |