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

10.60
-0.40
(-3.64%)
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
(2026-02-11) 		2.60 29.89% 5,710,600 -2,600 -0.0
8.70
11.40
11
2 tháng
(2026-01-12) 		2.40 26.97% 7,209,500 -3,600 -0.0
8.60
11.40
11
3 tháng
(2025-12-15) 		2.70 31.40% 7,669,700 -3,600 -0.0
8.60
11.40
11
6 tháng
(2025-09-15) 		2.30 25.56% 10,044,800 -19,300 -0.2
8.30
11.40
11
12 tháng
(2025-03-18) 		0.27 2.49% 22,508,300 -220,100 -2.3
8.30
11.40
11
24 tháng
(2024-03-25) 		-0.04 -0.35% 53,128,011 -586,379 -6.6
8.30
12.86
11
36 tháng
(2023-03-29) 		1.79 18.78% 106,418,767 -235,953 -2.1
8.04
12.86
11
60 tháng
(2021-04-08) 		4.54 67.21% 313,912,391 -480,218 -10.6
4.36
23.91
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
8.74
 56,100 8.93 8.93 8.65 0 0 0
20/12/2024
8.65
 70,901 8.74 8.74 8.65 0 0 0
19/12/2024
8.74
 37,700 8.84 8.84 8.74 0 0 0
18/12/2024
8.74
 55,801 8.93 8.93 8.74 0 0 0
17/12/2024
8.84
 30,900 8.93 9.03 8.74 0 1,700 -0.0
16/12/2024
8.84
 6,566 9.03 9.03 8.84 0 200 -0.0
13/12/2024
8.84
 11,967 8.93 8.93 8.74 0 33 -0.0
12/12/2024
8.93
 80,206 9.12 9.22 8.74 0 57,229 -0.5
11/12/2024
9.03
 87,634 8.74 9.22 8.65 1,900 300 0.0
10/12/2024
8.65
 20,623 8.74 8.74 8.65 0 0 0
09/12/2024
8.65
 4,516 8.65 8.74 8.65 0 0 0
06/12/2024
8.65
 28,518 8.65 8.65 8.55 0 0 0
05/12/2024
8.74
 40,955 8.65 8.74 8.55 0 1,000 -0.0
04/12/2024
8.65
 7,499 8.74 8.74 8.65 0 0 0
03/12/2024
8.74
 27,500 8.55 8.74 8.46 0 0 0
02/12/2024
8.65
 23,200 8.74 8.74 8.55 0 0 0
29/11/2024
8.74
 5,801 8.65 8.74 8.65 0 100 -0.0
28/11/2024
8.74
 10,607 8.65 8.74 8.65 0 0 0
27/11/2024
8.65
 9,300 8.65 8.74 8.65 0 0 0
26/11/2024
8.74
 30,000 8.65 8.74 8.65 0 500 -0.0
25/11/2024
8.65
 23,070 8.27 8.74 8.27 0 200 -0.0
22/11/2024
8.74
 8,600 8.74 8.74 8.65 0 100 -0.0
21/11/2024
8.74
 5,100 8.65 8.74 8.65 0 0 0
20/11/2024
8.65
 14,900 8.65 8.65 8.55 0 0 0
19/11/2024
8.65
 2,600 8.55 8.65 8.55 0 0 0
18/11/2024
8.55
 12,400 8.46 8.55 8.36 600 0 0.0
15/11/2024
8.46
 12,644 8.55 8.65 8.46 0 0 0
14/11/2024
8.55
 17,912 8.74 8.84 8.55 0 1,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |