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

8.60
-0.10
(-1.15%)
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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2011
2.26
 55,400 2.21 2.27 2.21 0 0 0
14/02/2011
2.20
 42,200 2.21 2.24 2.19 0 0 0
11/02/2011
2.16
 10,500 2.27 2.31 2.13 0 0 0
10/02/2011
2.16
 23,700 2.10 2.21 2.10 0 0 0
09/02/2011
2.10
 12,600 2.10 2.11 2.10 0 0 0
08/02/2011
2.10
 10,800 2.18 2.18 2.09 0 0 0
28/01/2011
2.04
 25,000 2.02 2.07 2.02 0 3,100 -0.1
27/01/2011
2.00
 15,700 1.98 2.00 1.96 0 0 0
26/01/2011
1.96
 11,600 1.91 2.04 1.91 0 0 0
25/01/2011
1.93
 17,600 1.98 1.98 1.93 1,000 0 0.0
24/01/2011
1.95
 14,600 1.98 1.99 1.95 1,000 0 0.0
21/01/2011
1.99
 13,100 2.05 2.05 1.99 0 0 0
20/01/2011
2.00
 13,900 2.07 2.07 1.99 0 0 0
19/01/2011
2.03
 21,900 2.02 2.03 2.01 0 0 0
18/01/2011
2.06
 12,000 2.10 2.10 2.06 0 0 0
17/01/2011
2.09
 9,800 2.12 2.13 2.05 0 0 0
14/01/2011
2.13
 21,100 2.06 2.13 2.06 4,000 0 0.1
13/01/2011
2.05
 27,700 2.21 2.21 2.04 2,200 0 0.1
12/01/2011
2.07
 20,900 2.14 2.15 2.05 2,300 0 0.1
11/01/2011
2.14
 42,600 2.24 2.26 2.12 5,700 0 0.2
10/01/2011
2.16
 86,800 2.10 2.16 2.05 10,500 0 0.4
07/01/2011
2.03
 25,200 2.02 2.05 2.01 0 700 -0.0
06/01/2011
2.01
 50,900 2.01 2.02 2.00 0 300 -0.0
05/01/2011
2.00
 56,500 2.00 2.03 1.97 0 0 0
04/01/2011
1.95
 26,400 1.95 1.99 1.94 2,500 1,000 0.1
31/12/2010
1.94
 34,500 1.95 1.99 1.94 1,700 0 0.1
30/12/2010
1.94
 12,700 1.97 1.97 1.91 2,300 0 0.1
29/12/2010
1.93
 29,200 1.97 1.99 1.91 1,000 0 0.0
28/12/2010
1.94
 78,000 1.94 1.94 1.93 1,000 0 0.0
27/12/2010
1.94
 33,400 2.00 2.00 1.89 0 0 0
24/12/2010
1.94
 68,000 1.98 1.98 1.93 0 900 -0.0
23/12/2010
1.87
 40,400 1.75 1.87 1.75 0 0 0
22/12/2010
1.77
 21,200 1.79 1.80 1.73 500 0 0.0
21/12/2010
1.73
 25,800 1.73 1.74 1.72 1,000 11,600 -0.3
20/12/2010
1.73
 6,000 1.73 1.73 1.73 0 0 0
17/12/2010
1.78
 4,400 1.71 1.78 1.69 0 0 0
16/12/2010
1.68
 13,800 1.72 1.74 1.68 1,500 0 0.0
15/12/2010
1.74
 24,300 1.80 1.84 1.74 0 0 0
14/12/2010
1.80
 18,800 1.74 1.81 1.73 0 0 0
13/12/2010
1.85
 53,400 1.87 1.88 1.84 300 0 0.0
10/12/2010
1.77
 59,500 1.77 1.77 1.73 0 0 0
09/12/2010
1.70
 29,000 1.64 1.72 1.64 0 5,000 -0.1
08/12/2010
1.63
 31,900 1.77 1.77 1.62 0 4,500 -0.1
07/12/2010
1.72
 38,400 1.83 1.83 1.70 0 0 0
06/12/2010
1.80
 27,200 1.88 1.89 1.80 0 0 0
03/12/2010
1.84
 66,500 1.80 1.84 1.80 0 3,300 -0.1
02/12/2010
1.79
 16,800 1.66 1.79 1.66 0 700 -0.0
01/12/2010
1.66
 40,400 1.80 1.83 1.62 0 500 -0.0
30/11/2010
1.72
 47,200 1.66 1.73 1.66 500 3,800 -0.1
29/11/2010
1.65
 33,600 1.59 1.65 1.55 1,000 3,000 -0.1
26/11/2010
1.62
 25,700 1.66 1.66 1.58 0 0 0
25/11/2010
1.60
 29,100 1.55 1.60 1.52 4,000 0 0.1
24/11/2010
1.50
 5,200 1.52 1.52 1.50 0 0 0
23/11/2010
1.53
 26,800 1.50 1.53 1.49 0 0 0
22/11/2010
1.49
 5,600 1.50 1.51 1.49 500 0 0.0
19/11/2010
1.49
 9,800 1.53 1.53 1.49 0 0 0
18/11/2010
1.55
 5,000 1.58 1.58 1.55 3,000 0 0.1
17/11/2010
1.49
 5,800 1.58 1.58 1.49 0 2,000 -0.1
16/11/2010
1.49
 31,100 1.50 1.53 1.48 0 11,000 -0.3
15/11/2010
1.53
 18,200 1.58 1.61 1.53 1,100 0 0.0
12/11/2010
1.57
 12,400 1.66 1.66 1.57 100 1,000 -0.0
11/11/2010
1.63
 13,800 1.68 1.68 1.63 0 0 0
10/11/2010
1.68
 5,000 1.63 1.68 1.63 0 0 0
09/11/2010
1.64
 35,600 1.69 1.69 1.63 0 0 0
08/11/2010
1.74
 22,600 1.72 1.77 1.72 16,500 0 0.5
05/11/2010
1.77
 28,600 1.77 1.80 1.76 0 0 0
04/11/2010
1.72
 6,300 1.58 1.74 1.58 1,500 0 0.0
03/11/2010
1.67
 32,400 1.74 1.75 1.67 1,200 0 0.0
02/11/2010
1.77
 10,600 1.80 1.81 1.76 6,400 0 0.2
01/11/2010
1.80
 5,000 1.89 1.89 1.80 500 0 0.0
29/10/2010
1.80
 16,900 1.80 1.81 1.80 0 0 0
28/10/2010
1.80
 4,300 1.84 1.84 1.80 1,000 0 0.0
27/10/2010
1.87
 300 1.87 1.87 1.87 0 0 0
26/10/2010
1.88
 5,900 1.90 1.90 1.83 500 0 0.0
25/10/2010
1.78
 2,300 1.77 1.78 1.77 500 0 0.0
22/10/2010
1.80
 38,100 1.99 1.99 1.79 5,500 0 0.2
21/10/2010
1.91
 100 1.91 1.91 1.91 0 0 0
20/10/2010
1.83
 19,000 1.85 1.85 1.76 200 0 0.0
19/10/2010
1.88
 7,700 1.91 1.91 1.88 1,000 0 0.0
18/10/2010
1.94
 6,000 1.96 1.99 1.94 300 0 0.0
15/10/2010
1.96
 100 1.96 1.96 1.96 0 0 0
14/10/2010
1.96
 2,600 1.98 1.99 1.94 0 0 0
13/10/2010
1.99
 2,500 1.94 1.99 1.94 0 0 0
12/10/2010
1.91
 5,300 1.99 2.04 1.91 0 0 0
11/10/2010
1.96
 1,300 1.93 1.99 1.93 0 100 -0.0
08/10/2010
1.92
 3,500 2.03 2.03 1.92 0 0 0
07/10/2010
1.99
 3,800 2.05 2.05 1.99 0 0 0
06/10/2010
2.05
 21,000 2.10 2.10 2.05 19,500 2,300 0.6
05/10/2010
2.00
 69,500 1.96 2.00 1.96 68,000 0 2.4
04/10/2010
1.86
 14,800 1.94 1.94 1.83 200 0 0.0
01/10/2010
1.94
 6,400 1.94 1.94 1.92 0 0 0
30/09/2010
1.95
 12,600 1.94 1.96 1.92 0 0 0
29/09/2010
1.95
 4,500 2.00 2.00 1.95 0 0 0
28/09/2010
1.99
 9,700 1.99 2.00 1.99 0 500 -0.0
27/09/2010
1.99
 11,400 2.00 2.01 1.98 0 0 0
24/09/2010
1.98
 15,800 1.99 1.99 1.97 0 0 0
23/09/2010
2.00
 20,500 2.00 2.00 1.98 0 0 0
22/09/2010
1.99
 16,900 2.00 2.02 1.99 300 0 0.0
21/09/2010
2.01
 8,200 1.99 2.02 1.99 500 0 0.0
20/09/2010
2.05
 7,300 2.10 2.10 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |