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)
26/04/2010
2.67
 41,000 2.79 2.79 2.62 0 0 0
22/04/2010
2.76
 80,500 2.64 2.83 2.64 1,000 4,000 -0.2
21/04/2010
2.72
 47,300 2.60 2.72 2.60 2,000 0 0.1
20/04/2010
2.62
 19,000 2.62 2.62 2.57 0 1,200 -0.1
19/04/2010
2.64
 62,000 2.64 2.72 2.56 1,000 0 0.0
16/04/2010
2.63
 29,300 2.62 2.67 2.62 0 0 0
15/04/2010
2.64
 32,900 2.60 2.64 2.57 1,100 2,500 -0.1
14/04/2010
2.57
 5,800 2.61 2.62 2.57 2,400 0 0.1
13/04/2010
2.60
 12,000 2.63 2.63 2.59 2,900 0 0.1
12/04/2010
2.62
 35,100 2.62 2.64 2.62 12,500 0 0.6
09/04/2010
2.60
 38,100 2.60 2.66 2.57 0 5,300 -0.3
08/04/2010
2.57
 13,800 2.61 2.61 2.56 100 0 0.0
07/04/2010
2.58
 32,000 2.57 2.58 2.56 0 0 0
06/04/2010
2.57
 21,700 2.59 2.60 2.56 1,100 0 0.1
05/04/2010
2.60
 22,400 2.57 2.60 2.56 0 0 0
02/04/2010
2.56
 26,100 2.56 2.57 2.56 1,000 5,000 -0.2
01/04/2010
2.54
 11,600 2.54 2.58 2.54 1,000 500 0.0
31/03/2010
2.51
 52,700 2.56 2.56 2.51 1,000 9,500 -0.4
30/03/2010
2.53
 52,200 2.60 2.60 2.53 3,100 0 0.1
29/03/2010
2.60
 9,000 2.59 2.61 2.58 0 0 0
26/03/2010
2.57
 34,400 2.57 2.57 2.53 1,000 0 0.0
25/03/2010
2.57
 34,200 2.62 2.62 2.54 0 2,000 -0.1
24/03/2010
2.62
 93,400 2.59 2.64 2.59 0 0 0
23/03/2010
2.59
 45,200 2.62 2.63 2.56 1,100 0 0.1
22/03/2010
2.63
 44,600 2.77 2.77 2.62 300 0 0.0
19/03/2010
2.72
 39,300 2.88 2.88 2.71 0 0 0
18/03/2010
2.73
 26,900 2.72 2.88 2.71 0 0 0
17/03/2010
2.70
 37,000 2.72 2.78 2.67 2,600 0 0.1
16/03/2010
2.71
 72,300 2.87 2.87 2.69 0 1,500 -0.1
15/03/2010
2.88
 43,100 2.94 2.95 2.84 2,100 600 0.1
12/03/2010
2.86
 79,700 2.72 2.88 2.72 13,900 0 0.7
11/03/2010
2.70
 113,800 2.75 2.78 2.67 1,300 0 0.1
10/03/2010
2.70
 81,000 2.72 2.78 2.70 1,000 1,000 -0.0
09/03/2010
2.76
 59,900 2.85 2.85 2.76 0 2,200 -0.1
08/03/2010
2.86
 81,800 2.92 2.93 2.78 0 1,300 -0.1
05/03/2010
2.88
 82,500 2.87 2.93 2.83 0 0 0
04/03/2010
2.84
 160,800 2.78 2.89 2.54 41,000 3,400 2.0
03/03/2010
2.75
 132,400 2.62 2.80 2.61 22,700 1,100 1.1
02/03/2010
2.61
 129,400 2.63 2.67 2.59 48,000 0 2.4
01/03/2010
2.67
 145,100 2.56 2.67 2.56 41,200 25,000 0.8
26/02/2010
2.52
 55,800 2.56 2.59 2.51 2,000 0 0.1
25/02/2010
2.56
 116,400 2.56 2.64 2.55 4,000 35,100 -1.5
24/02/2010
2.62
 117,900 2.70 2.70 2.48 100 500 -0.0
23/02/2010
2.54
 371,300 2.54 2.54 2.48 0 46,100 -2.2
22/02/2010
2.40
 20,200 2.37 2.40 2.37 1,200 100 0.0
12/02/2010
2.35
 25,500 2.35 2.44 2.30 3,000 0 0.1
11/02/2010
2.32
 17,400 2.34 2.34 2.24 0 0 0
10/02/2010
2.36
 21,600 2.24 2.36 2.24 0 0 0
09/02/2010
2.22
 63,600 2.35 2.35 2.20 0 0 0
08/02/2010
2.34
 22,600 2.36 2.47 2.34 2,000 2,000 0.0
05/02/2010
2.48
 100,000 2.54 2.54 2.44 1,000 0 0.0
04/02/2010
2.54
 44,800 2.56 2.59 2.48 0 6,900 -0.3
03/02/2010
2.51
 52,500 2.63 2.77 2.49 0 3,200 -0.2
02/02/2010
2.64
 264,900 2.63 2.64 2.52 300 28,700 -1.4
01/02/2010
2.52
 67,800 2.46 2.52 2.37 0 100 -0.0
29/01/2010
2.36
 19,400 2.35 2.40 2.30 0 0 0
28/01/2010
2.36
 38,700 2.38 2.43 2.30 0 0 0
27/01/2010
2.38
 157,200 2.37 2.38 2.25 0 300 -0.0
26/01/2010
2.24
 91,700 2.23 2.24 2.14 15,100 40,000 -1.0
25/01/2010
2.11
 13,800 2.09 2.11 1.98 0 500 -0.0
22/01/2010
1.98
 20,100 1.98 2.03 1.97 1,000 0 0.0
21/01/2010
1.98
 10,900 2.09 2.09 1.95 300 0 0.0
20/01/2010
2.01
 7,600 2.19 2.19 2.01 0 0 0
19/01/2010
2.09
 14,800 2.11 2.11 2.07 0 0 0
18/01/2010
2.05
 28,400 2.11 2.14 2.05 0 400 -0.0
15/01/2010
2.14
 9,200 2.16 2.16 2.07 300 0 0.0
14/01/2010
2.15
 17,000 2.15 2.19 2.12 0 0 0
13/01/2010
2.19
 11,500 2.18 2.22 2.06 0 0 0
12/01/2010
2.07
 30,000 2.10 2.14 2.04 300 0 0.0
11/01/2010
2.11
 74,800 2.11 2.12 2.08 2,600 0 0.1
08/01/2010
2.15
 47,100 2.38 2.38 2.15 200 0 0.0
07/01/2010
2.29
 62,100 2.40 2.40 2.28 15,800 500 0.7
06/01/2010
2.40
 46,300 2.46 2.47 2.30 13,200 0 0.6
05/01/2010
2.39
 27,800 2.51 2.53 2.38 5,800 0 0.3
04/01/2010
2.38
 80,000 2.23 2.38 2.23 0 600 -0.0
31/12/2009
2.24
 71,900 2.16 2.24 2.11 0 0 0
30/12/2009
2.10
 28,900 1.94 2.13 1.94 0 0 0
29/12/2009
1.98
 17,000 2.19 2.19 1.98 0 0 0
28/12/2009
2.13
 49,600 2.14 2.14 2.03 0 0 0
25/12/2009
2.01
 50,200 2.01 2.01 1.98 0 10,000 0
24/12/2009
1.95
 13,600 1.89 1.95 1.87 0 0 0
23/12/2009
1.90
 20,400 1.90 1.90 1.87 0 0 0
22/12/2009
1.87
 23,700 1.90 1.92 1.87 300 5,000 0
21/12/2009
1.91
 40,900 1.87 1.91 1.82 10,500 0 0
18/12/2009
1.80
 18,300 1.76 1.80 1.76 0 0 0
17/12/2009
1.71
 8,000 1.66 1.74 1.66 0 0 0
16/12/2009
1.74
 10,800 1.76 1.76 1.72 0 0 0
15/12/2009
1.82
 5,400 1.76 1.86 1.76 0 0 0
14/12/2009
1.82
 15,900 1.81 1.82 1.73 0 100 0
11/12/2009
1.71
 10,600 1.77 1.77 1.71 0 0 0
10/12/2009
1.82
 7,000 1.82 1.92 1.80 0 0 0
09/12/2009
1.84
 12,800 1.84 1.94 1.82 0 0 0
08/12/2009
1.88
 11,200 2.00 2.00 1.87 0 100 0
07/12/2009
1.98
 29,400 1.98 2.00 1.98 10,000 200 0
04/12/2009
1.98
 18,600 1.97 1.98 1.92 100 0 0
03/12/2009
2.03
 36,200 2.08 2.09 1.98 100 0 0
02/12/2009
2.05
 19,800 2.15 2.16 2.04 0 700 0
01/12/2009
2.22
 20,100 2.14 2.24 2.14 8,600 700 0
30/11/2009
2.15
 10,200 1.93 2.15 1.93 500 0 0
27/11/2009
1.98
 17,900 1.88 2.13 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |