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
(2025-11-04) 		0.20 2.35% 1,024,000 -4,000 -0.0
8.50
9
8.70
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,687,900 -15,700 -0.1
8.30
9
8.70
3 tháng
(2025-09-05) 		-0.40 -4.40% 2,582,100 -22,100 -0.2
8.30
9.10
8.70
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,366,700 -102,500 -1.0
8.30
10.30
8.70
12 tháng
(2024-12-09) 		0.05 0.58% 24,068,450 -727,661 -8.3
8.30
11.41
8.70
24 tháng
(2023-12-15) 		-1.57 -15.27% 52,906,913 -220,328 -2.0
8.30
12.86
8.70
36 tháng
(2022-12-20) 		1.19 15.91% 113,724,232 -232,553 -2.1
6.55
12.86
8.70
60 tháng
(2020-12-30) 		3.39 63.85% 314,299,504 -499,491 -10.7
4.36
23.91
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
11.69
 419,866 11.88 12.26 11.69 0 5,400 -0.1
21/06/2024
11.88
 268,812 11.79 11.98 11.79 3,300 35,900 -0.4
20/06/2024
11.79
 227,752 11.60 11.79 11.50 300 14,100 -0.2
19/06/2024
11.60
 112,494 11.60 11.60 11.41 40,000 0 0.5
18/06/2024
11.60
 89,289 11.60 11.60 11.41 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2024
11.60
 86,419 12.36 12.36 11.60 0 0 0
14/06/2024
11.79
 268,327 12.05 12.05 11.79 60,000 0 0.8
13/06/2024
12.05
 311,982 12.14 12.23 11.88 63,000 34,900 0.4
12/06/2024
12.05
 166,922 12.14 12.14 11.88 0 1,500 -0.0
11/06/2024
12.05
 133,882 12.05 12.14 11.88 15,800 0 0.2
10/06/2024
12.05
 332,051 12.14 12.14 11.88 800 900 -0.0
07/06/2024
12.14
 236,111 12.23 12.32 11.96 0 0 0
06/06/2024
12.23
 277,186 12.50 12.59 11.96 800 0 0.0
05/06/2024
12.50
 759,440 12.14 12.86 12.14 1,800 153,400 -2.1
04/06/2024
12.05
 284,163 12.05 12.14 11.88 8,200 0 0.1
03/06/2024
12.05
 222,072 12.14 12.14 11.96 20,000 0 0.3
31/05/2024
11.96
 148,432 12.05 12.05 11.88 0 0 0
30/05/2024
12.05
 276,371 11.88 12.14 11.61 24,100 0 0.3
29/05/2024
11.88
 407,526 12.23 12.23 11.79 130,000 37,100 1.2
28/05/2024
12.23
 323,410 12.23 12.32 11.96 0 9,300 -0.1
27/05/2024
12.05
 784,735 11.61 12.32 11.61 0 0 0
24/05/2024
11.61
 338,814 11.34 11.70 11.34 0 0 0
23/05/2024
11.34
 214,778 11.43 11.43 11.25 0 0 0
22/05/2024
11.34
 287,000 11.52 11.61 11.34 0 0 0
21/05/2024
11.43
 167,048 11.61 11.61 11.43 0 500 -0.0
20/05/2024
11.61
 268,593 11.43 11.79 11.43 0 2,000 -0.0
17/05/2024
11.43
 125,200 11.34 11.43 11.25 200 3,900 -0.0
16/05/2024
11.43
 99,793 11.52 11.61 11.34 2,800 300 0.0
15/05/2024
11.43
 147,655 11.52 11.61 11.34 4,500 0 0.1
14/05/2024
11.52
 104,833 11.52 11.52 11.25 2,000 0 0.0
13/05/2024
11.52
 95,886 11.61 11.70 11.34 0 1,300 -0.0
10/05/2024
11.43
 94,156 11.61 11.70 11.34 0 700 -0.0
09/05/2024
11.52
 216,000 11.79 12.05 11.52 300 8,000 -0.1
08/05/2024
11.61
 139,750 11.25 11.61 11.07 1,300 3,200 -0.0
07/05/2024
11.25
 102,910 11.16 11.25 10.98 0 0 0
06/05/2024
11.07
 73,465 10.98 11.16 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |