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)
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
16/06/2010
2.46
 15,600 2.48 2.51 2.43 0 0 0
15/06/2010
2.42
 22,600 2.43 2.49 2.39 0 0 0
14/06/2010
2.40
 20,200 2.36 2.43 2.36 0 0 0
11/06/2010
2.37
 11,500 2.35 2.37 2.35 0 0 0
10/06/2010
2.38
 3,800 2.33 2.40 2.33 0 0 0
09/06/2010
2.35
 7,800 2.37 2.38 2.35 0 0 0
08/06/2010
2.35
 11,500 2.37 2.37 2.31 0 0 0
07/06/2010
2.30
 28,100 2.32 2.32 2.27 1,200 0 0.1
04/06/2010
2.38
 6,700 2.35 2.42 2.35 200 0 0.0
03/06/2010
2.45
 12,400 2.43 2.45 2.42 0 0 0
02/06/2010
2.42
 4,600 2.38 2.42 2.36 0 0 0
01/06/2010
2.42
 10,100 2.43 2.43 2.41 2,000 0 0.1
31/05/2010
2.41
 14,600 2.47 2.47 2.38 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2010
2.47
 41,300 2.41 2.47 2.41 0 0 0
27/05/2010
2.31
 12,500 2.31 2.35 2.30 1,000 0 0.0
26/05/2010
2.35
 13,500 2.27 2.35 2.25 1,000 0 0.0
25/05/2010
2.27
 21,900 2.30 2.34 2.22 1,000 0 0.0
24/05/2010
2.30
 24,900 2.33 2.34 2.25 0 0 0
21/05/2010
2.20
 77,400 2.27 2.27 2.20 1,500 20,000 -0.8
20/05/2010
2.40
 40,000 2.32 2.46 2.26 1,000 300 0.0
19/05/2010
2.38
 45,700 2.40 2.51 2.38 1,000 0 0.0
18/05/2010
2.46
 44,600 2.55 2.55 2.46 1,000 0 0.0
17/05/2010
2.51
 32,700 2.62 2.62 2.46 1,000 0 0.0
14/05/2010
2.59
 24,800 2.63 2.64 2.57 1,000 0 0.0
13/05/2010
2.59
 58,200 2.59 2.67 2.56 100 0 0.0
12/05/2010
2.53
 103,200 2.67 2.67 2.53 1,000 0 0.0
11/05/2010
2.67
 48,500 2.77 2.78 2.67 100 0 0.0
10/05/2010
2.64
 28,400 2.92 2.92 2.60 0 0 0
07/05/2010
2.69
 71,400 2.84 2.85 2.68 0 0 0
06/05/2010
2.88
 181,700 2.80 2.96 2.75 300 0 0.0
05/05/2010
2.77
 82,400 2.94 2.94 2.77 5,200 0 0.3
04/05/2010
2.90
 132,500 2.99 3.03 2.86 100 13,800 -0.8
29/04/2010
2.83
 63,700 2.72 2.83 2.72 0 0 0
28/04/2010
2.64
 57,500 2.63 2.70 2.62 1,000 0 0.0
27/04/2010
2.62
 27,000 2.62 2.65 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |