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 0% 1,327,700 -500 -0.0
8.60
9.50
8.80
2 tháng
(2025-11-28) 		-0.10 -1.14% 1,808,000 -500 -0.0
8.60
9.50
8.80
3 tháng
(2025-10-29) 		0.40 4.82% 2,810,500 -800 -0.0
8.30
9.50
8.80
6 tháng
(2025-07-31) 		-1 -10.26% 7,547,300 -108,700 -1.0
8.30
10.30
8.80
12 tháng
(2025-02-03) 		-0.52 -5.64% 24,403,001 -668,299 -7.8
8.30
11.41
8.80
24 tháng
(2024-02-07) 		-2.64 -23.28% 50,392,088 -129,179 -0.9
8.30
12.86
8.80
36 tháng
(2023-02-13) 		-0.81 -8.55% 107,643,859 -232,853 -2.1
8.04
12.86
8.80
60 tháng
(2021-02-22) 		3.47 66.37% 311,446,193 -474,818 -10.5
4.36
23.91
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
8.74
 20,116 8.55 8.84 8.55 0 0 0
12/11/2024
8.55
 28,896 8.46 8.65 8.46 0 0 0
11/11/2024
8.55
 101,000 8.08 8.74 7.89 29,600 300 0.3
08/11/2024
8.74
 114,103 9.22 9.22 8.55 2,800 0 0.0
07/11/2024
9.12
 40,301 9.41 9.50 9.03 5,000 800 0.0
06/11/2024
9.31
 22,848 9.41 9.41 9.31 0 0 0
05/11/2024
9.41
 9,810 9.50 9.50 9.22 0 0 0
04/11/2024
9.50
 37,220 9.50 9.50 9.41 0 0 0
01/11/2024
9.41
 35,206 9.60 9.60 9.12 800 800 -0
31/10/2024
9.50
 17,262 9.70 9.70 9.50 0 500 -0.0
30/10/2024
9.70
 4,400 9.60 9.70 9.50 0 0 0
29/10/2024
9.60
 19,523 9.50 9.70 9.31 800 200 0.0
28/10/2024
9.50
 26,400 9.70 9.79 9.50 500 0 0.0
25/10/2024
9.79
 7,653 9.79 9.79 9.70 0 0 0
24/10/2024
9.89
 14,946 9.31 9.89 9.12 0 1,000 -0.0
23/10/2024
9.98
 7,845 9.89 10.08 9.79 0 500 -0.0
22/10/2024
9.89
 20,616 9.70 9.89 9.60 0 0 0
21/10/2024
9.79
 138,401 9.89 9.98 9.70 0 0 0
18/10/2024
10.17
 10,403 10.17 10.17 9.98 0 0 0
17/10/2024
10.17
 33,300 10.17 10.17 9.98 0 100 -0.0
16/10/2024
10.27
 11,600 10.27 10.27 10.08 0 100 -0.0
15/10/2024
10.17
 102,600 10.55 10.55 10.17 0 0 0
14/10/2024
10.55
 17,727 10.36 10.55 10.36 0 0 0
11/10/2024
10.36
 17,600 10.36 10.36 10.27 0 0 0
10/10/2024
10.36
 11,535 10.46 10.65 10.36 0 0 0
09/10/2024
10.46
 7,237 10.36 10.46 10.36 0 0 0
08/10/2024
10.46
 45,430 10.27 10.46 10.08 0 0 0
07/10/2024
10.36
 4,778 10.36 10.36 10.27 0 0 0
04/10/2024
10.36
 27,200 10.36 10.46 10.27 0 0 0
03/10/2024
10.17
 54,088 10.36 10.46 10.17 0 0 0
02/10/2024
10.36
 21,822 10.46 10.46 10.36 0 0 0
01/10/2024
10.46
 46,312 10.46 10.55 10.27 1,600 1,000 0.0
30/09/2024
10.55
 7,310 10.65 10.65 10.46 0 500 -0.0
27/09/2024
10.55
 16,041 10.55 10.65 10.46 0 0 0
26/09/2024
10.55
 33,455 9.41 10.55 9.41 0 0 0
25/09/2024
10.46
 15,753 10.36 10.46 10.36 0 0 0
24/09/2024
10.36
 10,958 10.36 10.36 10.36 0 0 0
23/09/2024
10.46
 7,551 10.36 10.46 10.36 0 0 0
20/09/2024
10.46
 29,600 10.46 10.55 10.36 0 0 0
19/09/2024
10.46
 15,200 10.36 10.46 10.36 0 0 0
18/09/2024
10.46
 23,361 10.46 10.55 10.27 0 0 0
17/09/2024
10.46
 14,800 10.55 10.55 10.27 0 0 0
16/09/2024
10.46
 69,310 10.55 10.65 10.27 0 100 -0.0
13/09/2024
10.65
 27,100 10.55 10.65 10.46 0 100 -0.0
12/09/2024
10.65
 17,120 10.55 10.65 10.46 0 0 0
11/09/2024
10.55
 39,514 10.46 10.65 10.46 200 100 0.0
10/09/2024
10.55
 33,800 10.55 10.74 10.46 0 300 -0.0
09/09/2024
10.65
 29,196 10.84 10.84 10.65 0 0 0
06/09/2024
10.84
 12,700 10.74 10.84 10.65 0 700 -0.0
05/09/2024
10.84
 30,790 10.84 10.84 10.65 0 0 0
04/09/2024
10.84
 13,254 10.74 10.84 10.55 300 100 0.0
30/08/2024
10.84
 36,850 10.74 10.84 10.65 0 0 0
29/08/2024
10.84
 16,350 10.84 10.84 10.65 0 0 0
28/08/2024
10.84
 32,101 10.74 10.84 10.65 0 0 0
27/08/2024
10.84
 85,049 9.79 10.84 9.79 2,700 53,200 -0.6
26/08/2024
10.84
 14,830 10.84 10.93 10.84 0 0 0
23/08/2024
10.93
 57,472 10.84 10.93 10.74 0 0 0
22/08/2024
10.93
 42,632 10.93 10.93 10.74 0 14,800 -0.2
21/08/2024
10.93
 56,686 11.12 11.12 10.93 0 100 -0.0
20/08/2024
11.12
 30,376 11.12 11.12 10.84 1,300 0 0.0
19/08/2024
11.12
 84,614 9.98 11.12 9.98 2,200 0 0.0
16/08/2024
11.03
 59,911 10.93 11.12 10.84 3,900 0 0.0
15/08/2024
10.93
 18,050 11.03 11.03 10.84 0 0 0
14/08/2024
11.03
 14,860 10.93 11.03 10.84 1,200 6,800 -0.1
13/08/2024
10.93
 17,350 10.93 10.93 10.84 0 13,000 -0.1
12/08/2024
10.93
 40,405 11.03 11.03 10.84 0 26,400 -0.3
09/08/2024
11.03
 25,660 10.93 11.03 10.84 0 300 -0.0
08/08/2024
10.93
 27,253 10.84 10.93 10.84 0 200 -0.0
07/08/2024
10.93
 31,955 10.93 11.03 10.84 0 8,900 -0.1
06/08/2024
10.84
 39,362 10.74 10.93 10.74 0 0 0
05/08/2024
10.74
 147,850 11.31 11.31 10.27 500 0 0.0
02/08/2024
11.41
 186,406 10.84 11.41 10.65 8,900 4,200 0.1
01/08/2024
10.93
 129,351 10.93 11.12 10.74 0 300 -0.0
31/07/2024
11.03
 49,279 11.12 11.22 11.03 0 4,400 -0.1
30/07/2024
11.12
 193,265 11.03 11.31 11.03 4,200 0 0.0
29/07/2024
11.03
 32,330 10.93 11.12 10.93 300 0 0.0
26/07/2024
10.93
 98,632 10.93 11.03 10.84 0 0 0
25/07/2024
10.93
 188,058 11.03 11.22 10.84 1,000 100 0.0
24/07/2024
11.03
 132,160 11.12 11.22 10.93 2,200 4,000 -0.0
23/07/2024
11.22
 164,926 11.41 11.41 11.12 0 0 0
22/07/2024
11.41
 231,100 11.50 11.60 11.12 100 900 -0.0
19/07/2024
11.60
 251,157 11.60 11.69 11.41 41,900 1,100 0.5
18/07/2024
11.69
 107,600 11.60 11.69 11.50 0 0 0
17/07/2024
11.60
 255,015 11.79 11.98 11.41 64,700 0 0.8
16/07/2024
11.69
 124,470 11.79 11.88 11.69 4,100 0 0.1
15/07/2024
11.79
 72,637 11.88 11.88 11.69 0 1,900 -0.0
12/07/2024
11.88
 253,605 11.98 11.98 11.69 36,100 14,800 0.3
11/07/2024
11.98
 273,051 11.88 12.17 11.79 34,000 31,200 0.0
10/07/2024
11.88
 519,273 11.69 11.98 11.60 0 60,000 -0.8
09/07/2024
11.69
 182,030 11.50 11.79 11.50 42,000 0 0.5
08/07/2024
11.50
 72,300 11.50 11.60 11.41 0 0 0
05/07/2024
11.50
 94,469 11.60 11.69 11.41 0 0 0
04/07/2024
11.60
 47,008 11.60 11.69 11.50 0 0 0
03/07/2024
11.60
 40,034 11.69 11.69 11.50 0 0 0
02/07/2024
11.69
 59,502 11.60 11.69 11.50 0 0 0
01/07/2024
11.60
 57,910 11.60 11.60 11.50 30,000 0 0.4
28/06/2024
11.60
 143,130 11.50 11.69 11.41 30,000 18 0.4
27/06/2024
11.69
 49,560 11.88 11.88 11.50 700 2,300 -0.0
26/06/2024
11.60
 77,652 11.69 11.69 11.60 40,000 0 0.5
25/06/2024
11.69
 97,361 11.88 11.88 11.50 900 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |