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)
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
17/09/2010
2.05
 23,500 1.99 2.06 1.96 1,100 0 0.0
16/09/2010
1.99
 7,700 1.99 1.99 1.99 0 0 0
15/09/2010
2.00
 8,200 1.98 2.00 1.98 0 0 0
14/09/2010
2.01
 24,800 1.99 2.02 1.99 3,100 0 0.1
13/09/2010
1.99
 5,800 2.05 2.06 1.96 0 0 0
10/09/2010
2.03
 24,300 2.05 2.10 1.99 0 0 0
09/09/2010
2.07
 11,500 1.94 2.10 1.91 0 0 0
08/09/2010
2.03
 11,000 2.00 2.09 1.99 1,000 0 0.0
07/09/2010
2.09
 31,600 2.09 2.16 2.08 0 0 0
06/09/2010
2.19
 41,200 2.10 2.19 2.10 0 3,900 -0.1
01/09/2010
2.07
 42,500 1.99 2.07 1.95 0 100 -0.0
31/08/2010
1.96
 45,600 1.96 1.96 1.91 0 100 -0.0
30/08/2010
1.84
 7,000 1.84 1.84 1.84 0 0 0
27/08/2010
1.83
 65,500 1.80 1.83 1.70 700 29,200 -0.9
26/08/2010
1.85
 110,500 1.83 1.98 1.79 1,100 92,500 -3.0
25/08/2010
1.92
 39,700 2.00 2.00 1.92 2,100 20,000 -0.6
24/08/2010
2.05
 25,300 2.16 2.16 2.04 1,300 0 0.0
23/08/2010
2.16
 19,400 2.22 2.22 2.11 400 0 0.0
20/08/2010
2.14
 9,000 2.09 2.14 2.08 0 0 0
19/08/2010
2.12
 14,300 2.26 2.26 2.12 0 0 0
18/08/2010
2.16
 12,300 2.17 2.26 2.16 0 0 0
17/08/2010
2.20
 15,300 2.21 2.27 2.20 0 0 0
16/08/2010
2.25
 36,300 2.20 2.26 2.20 0 0 0
13/08/2010
2.18
 11,700 2.03 2.20 2.03 0 0 0
12/08/2010
2.05
 19,200 2.10 2.12 2.05 0 0 0
11/08/2010
2.13
 18,200 2.16 2.16 2.13 0 0 0
10/08/2010
2.07
 25,500 2.17 2.17 2.06 0 0 0
09/08/2010
2.21
 25,300 2.22 2.22 2.19 2,500 0 0.1
06/08/2010
2.30
 8,900 2.32 2.32 2.30 500 0 0.0
05/08/2010
2.28
 2,300 2.38 2.38 2.27 0 0 0
04/08/2010
2.27
 4,500 2.35 2.35 2.26 700 0 0.0
03/08/2010
2.30
 9,100 2.35 2.38 2.30 0 0 0
02/08/2010
2.28
 4,300 2.30 2.30 2.28 500 0 0.0
30/07/2010
2.27
 2,100 2.32 2.32 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |