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)
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
29/07/2010
2.27
 9,600 2.29 2.30 2.23 300 0 0.0
28/07/2010
2.27
 9,900 2.21 2.31 2.21 300 0 0.0
27/07/2010
2.30
 8,000 2.30 2.32 2.30 0 0 0
26/07/2010
2.33
 20,300 2.33 2.33 2.32 0 0 0
23/07/2010
2.32
 19,100 2.32 2.38 2.32 0 0 0
22/07/2010
2.35
 10,700 2.40 2.40 2.32 0 0 0
21/07/2010
2.38
 13,600 2.36 2.40 2.36 0 0 0
20/07/2010
2.36
 14,000 2.32 2.37 2.32 0 0 0
19/07/2010
2.36
 11,300 2.33 2.36 2.33 0 0 0
16/07/2010
2.36
 10,400 2.36 2.37 2.36 0 0 0
15/07/2010
2.36
 16,000 2.38 2.43 2.35 0 0 0
14/07/2010
2.35
 7,400 2.40 2.41 2.32 0 0 0
13/07/2010
2.37
 1,400 2.41 2.41 2.36 0 0 0
12/07/2010
2.32
 9,100 2.35 2.35 2.29 0 0 0
09/07/2010
2.32
 15,700 2.30 2.35 2.30 0 0 0
08/07/2010
2.30
 8,200 2.30 2.31 2.30 0 0 0
07/07/2010
2.30
 8,700 2.32 2.32 2.29 1,100 0 0.0
06/07/2010
2.30
 9,900 2.35 2.35 2.30 2,100 0 0.1
05/07/2010
2.35
 6,800 2.38 2.40 2.35 0 0 0
02/07/2010
2.32
 700 2.36 2.36 2.32 0 0 0
01/07/2010
2.32
 8,500 2.29 2.35 2.29 0 1,000 -0.0
30/06/2010
2.30
 4,100 2.23 2.31 2.23 0 0 0
29/06/2010
2.32
 11,300 2.33 2.33 2.32 0 0 0
28/06/2010
2.33
 3,500 2.35 2.35 2.32 0 0 0
25/06/2010
2.37
 8,700 2.32 2.38 2.32 500 0 0.0
24/06/2010
2.38
 12,500 2.27 2.42 2.27 500 0 0.0
23/06/2010
2.35
 4,900 2.26 2.43 2.26 0 0 0
22/06/2010
2.42
 6,700 2.41 2.43 2.33 0 0 0
21/06/2010
2.43
 10,100 2.43 2.46 2.43 200 0 0
18/06/2010
2.42
 2,100 2.47 2.47 2.42 0 0 0
17/06/2010
2.45
 13,000 2.43 2.46 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |