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

7.40
-0.10
(-1.33%)
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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2011
1.85
 13,900 1.92 1.92 1.84 0 0 0
19/01/2011
1.88
 21,900 1.87 1.88 1.86 0 0 0
18/01/2011
1.90
 12,000 1.94 1.94 1.90 0 0 0
17/01/2011
1.93
 9,800 1.97 1.97 1.90 0 0 0
14/01/2011
1.97
 21,100 1.91 1.97 1.90 4,000 0 0.1
13/01/2011
1.89
 27,700 2.05 2.05 1.88 2,200 0 0.1
12/01/2011
1.92
 20,900 1.98 1.99 1.90 2,300 0 0.1
11/01/2011
1.98
 42,600 2.07 2.09 1.96 5,700 0 0.2
10/01/2011
2.00
 86,800 1.94 2.00 1.89 10,500 0 0.4
07/01/2011
1.87
 25,200 1.87 1.89 1.86 0 700 -0.0
06/01/2011
1.86
 50,900 1.86 1.87 1.85 0 300 -0.0
05/01/2011
1.85
 56,500 1.85 1.87 1.82 0 0 0
04/01/2011
1.80
 26,400 1.80 1.84 1.79 2,500 1,000 0.1
31/12/2010
1.79
 34,500 1.80 1.84 1.79 1,700 0 0.1
30/12/2010
1.79
 12,700 1.82 1.82 1.77 2,300 0 0.1
29/12/2010
1.78
 29,200 1.82 1.84 1.77 1,000 0 0.0
28/12/2010
1.80
 78,000 1.79 1.80 1.78 1,000 0 0.0
27/12/2010
1.79
 33,400 1.85 1.85 1.75 0 0 0
24/12/2010
1.79
 68,000 1.83 1.83 1.79 0 900 -0.0
23/12/2010
1.73
 40,400 1.62 1.73 1.62 0 0 0
22/12/2010
1.64
 21,200 1.66 1.66 1.60 500 0 0.0
21/12/2010
1.60
 25,800 1.60 1.61 1.59 1,000 11,600 -0.3
20/12/2010
1.60
 6,000 1.60 1.60 1.60 0 0 0
17/12/2010
1.65
 4,400 1.58 1.65 1.57 0 0 0
16/12/2010
1.56
 13,800 1.59 1.61 1.56 1,500 0 0.0
15/12/2010
1.61
 24,300 1.66 1.70 1.61 0 0 0
14/12/2010
1.67
 18,800 1.61 1.68 1.60 0 0 0
13/12/2010
1.71
 53,400 1.73 1.74 1.70 300 0 0.0
10/12/2010
1.63
 59,500 1.63 1.63 1.60 0 0 0
09/12/2010
1.58
 29,000 1.52 1.59 1.51 0 5,000 -0.1
08/12/2010
1.50
 31,900 1.63 1.63 1.50 0 4,500 -0.1
07/12/2010
1.59
 38,400 1.69 1.69 1.58 0 0 0
06/12/2010
1.66
 27,200 1.74 1.75 1.66 0 0 0
03/12/2010
1.70
 66,500 1.66 1.70 1.66 0 3,300 -0.1
02/12/2010
1.65
 16,800 1.54 1.65 1.54 0 700 -0.0
01/12/2010
1.54
 40,400 1.66 1.69 1.49 0 500 -0.0
30/11/2010
1.59
 47,200 1.54 1.60 1.54 500 3,800 -0.1
29/11/2010
1.53
 33,600 1.47 1.53 1.43 1,000 3,000 -0.1
26/11/2010
1.50
 25,700 1.54 1.54 1.46 0 0 0
25/11/2010
1.48
 29,100 1.43 1.48 1.41 4,000 0 0.1
24/11/2010
1.39
 5,200 1.41 1.41 1.39 0 0 0
23/11/2010
1.41
 26,800 1.39 1.41 1.38 0 0 0
22/11/2010
1.38
 5,600 1.39 1.39 1.38 500 0 0.0
19/11/2010
1.38
 9,800 1.42 1.42 1.38 0 0 0
18/11/2010
1.43
 5,000 1.46 1.46 1.43 3,000 0 0.1
17/11/2010
1.38
 5,800 1.46 1.46 1.38 0 2,000 -0.1
16/11/2010
1.38
 31,100 1.39 1.42 1.37 0 11,000 -0.3
15/11/2010
1.42
 18,200 1.46 1.49 1.42 1,100 0 0.0
12/11/2010
1.45
 12,400 1.54 1.54 1.45 100 1,000 -0.0
11/11/2010
1.51
 13,800 1.56 1.56 1.51 0 0 0
10/11/2010
1.56
 5,000 1.51 1.56 1.51 0 0 0
09/11/2010
1.51
 35,600 1.56 1.56 1.50 0 0 0
08/11/2010
1.61
 22,600 1.59 1.64 1.59 16,500 0 0.5
05/11/2010
1.64
 28,600 1.64 1.66 1.63 0 0 0
04/11/2010
1.59
 6,300 1.46 1.61 1.46 1,500 0 0.0
03/11/2010
1.54
 32,400 1.61 1.62 1.54 1,200 0 0.0
02/11/2010
1.64
 10,600 1.66 1.68 1.63 6,400 0 0.2
01/11/2010
1.66
 5,000 1.75 1.75 1.66 500 0 0.0
29/10/2010
1.67
 16,900 1.66 1.68 1.66 0 0 0
28/10/2010
1.66
 4,300 1.70 1.70 1.66 1,000 0 0.0
27/10/2010
1.73
 300 1.73 1.73 1.73 0 0 0
26/10/2010
1.74
 5,900 1.76 1.76 1.69 500 0 0.0
25/10/2010
1.65
 2,300 1.64 1.65 1.64 500 0 0.0
22/10/2010
1.66
 38,100 1.84 1.84 1.65 5,500 0 0.2
21/10/2010
1.77
 100 1.77 1.77 1.77 0 0 0
20/10/2010
1.69
 19,000 1.71 1.71 1.63 200 0 0.0
19/10/2010
1.74
 7,700 1.77 1.77 1.74 1,000 0 0.0
18/10/2010
1.79
 6,000 1.82 1.84 1.79 300 0 0.0
15/10/2010
1.82
 100 1.82 1.82 1.82 0 0 0
14/10/2010
1.82
 2,600 1.83 1.84 1.79 0 0 0
13/10/2010
1.84
 2,500 1.79 1.84 1.79 0 0 0
12/10/2010
1.77
 5,300 1.84 1.88 1.77 0 0 0
11/10/2010
1.82
 1,300 1.78 1.84 1.78 0 100 -0.0
08/10/2010
1.78
 3,500 1.87 1.87 1.78 0 0 0
07/10/2010
1.84
 3,800 1.89 1.89 1.84 0 0 0
06/10/2010
1.89
 21,000 1.94 1.94 1.89 19,500 2,300 0.6
05/10/2010
1.85
 69,500 1.81 1.85 1.81 68,000 0 2.4
04/10/2010
1.72
 14,800 1.79 1.79 1.69 200 0 0.0
01/10/2010
1.79
 6,400 1.80 1.80 1.78 0 0 0
30/09/2010
1.81
 12,600 1.79 1.81 1.78 0 0 0
29/09/2010
1.81
 4,500 1.85 1.85 1.81 0 0 0
28/09/2010
1.84
 9,700 1.84 1.85 1.84 0 500 -0.0
27/09/2010
1.84
 11,400 1.85 1.86 1.83 0 0 0
24/09/2010
1.83
 15,800 1.84 1.84 1.82 0 0 0
23/09/2010
1.85
 20,500 1.85 1.85 1.83 0 0 0
22/09/2010
1.84
 16,900 1.85 1.87 1.84 300 0 0.0
21/09/2010
1.86
 8,200 1.84 1.87 1.84 500 0 0.0
20/09/2010
1.89
 7,300 1.94 1.94 1.84 0 0 0
17/09/2010
1.90
 23,500 1.84 1.91 1.82 1,100 0 0.0
16/09/2010
1.84
 7,700 1.84 1.84 1.84 0 0 0
15/09/2010
1.85
 8,200 1.83 1.85 1.83 0 0 0
14/09/2010
1.86
 24,800 1.84 1.87 1.84 3,100 0 0.1
13/09/2010
1.84
 5,800 1.89 1.90 1.81 0 0 0
10/09/2010
1.88
 24,300 1.89 1.94 1.84 0 0 0
09/09/2010
1.92
 11,500 1.79 1.94 1.77 0 0 0
08/09/2010
1.87
 11,000 1.85 1.93 1.84 1,000 0 0.0
07/09/2010
1.93
 31,600 1.93 2.00 1.92 0 0 0
06/09/2010
2.02
 41,200 1.94 2.02 1.94 0 3,900 -0.1
01/09/2010
1.92
 42,500 1.84 1.92 1.80 0 100 -0.0
31/08/2010
1.82
 45,600 1.82 1.82 1.77 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |