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)
16/06/2010
2.46
 15,600 2.48 2.51 2.43 0 0 0
15/06/2010
2.42
 22,600 2.43 2.49 2.39 0 0 0
14/06/2010
2.40
 20,200 2.36 2.43 2.36 0 0 0
11/06/2010
2.37
 11,500 2.35 2.37 2.35 0 0 0
10/06/2010
2.38
 3,800 2.33 2.40 2.33 0 0 0
09/06/2010
2.35
 7,800 2.37 2.38 2.35 0 0 0
08/06/2010
2.35
 11,500 2.37 2.37 2.31 0 0 0
07/06/2010
2.30
 28,100 2.32 2.32 2.27 1,200 0 0.1
04/06/2010
2.38
 6,700 2.35 2.42 2.35 200 0 0.0
03/06/2010
2.45
 12,400 2.43 2.45 2.42 0 0 0
02/06/2010
2.42
 4,600 2.38 2.42 2.36 0 0 0
01/06/2010
2.42
 10,100 2.43 2.43 2.41 2,000 0 0.1
31/05/2010
2.41
 14,600 2.47 2.47 2.38 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2010
2.47
 41,300 2.41 2.47 2.41 0 0 0
27/05/2010
2.31
 12,500 2.31 2.35 2.30 1,000 0 0.0
26/05/2010
2.35
 13,500 2.27 2.35 2.25 1,000 0 0.0
25/05/2010
2.27
 21,900 2.30 2.34 2.22 1,000 0 0.0
24/05/2010
2.30
 24,900 2.33 2.34 2.25 0 0 0
21/05/2010
2.20
 77,400 2.27 2.27 2.20 1,500 20,000 -0.8
20/05/2010
2.40
 40,000 2.32 2.46 2.26 1,000 300 0.0
19/05/2010
2.38
 45,700 2.40 2.51 2.38 1,000 0 0.0
18/05/2010
2.46
 44,600 2.55 2.55 2.46 1,000 0 0.0
17/05/2010
2.51
 32,700 2.62 2.62 2.46 1,000 0 0.0
14/05/2010
2.59
 24,800 2.63 2.64 2.57 1,000 0 0.0
13/05/2010
2.59
 58,200 2.59 2.67 2.56 100 0 0.0
12/05/2010
2.53
 103,200 2.67 2.67 2.53 1,000 0 0.0
11/05/2010
2.67
 48,500 2.77 2.78 2.67 100 0 0.0
10/05/2010
2.64
 28,400 2.92 2.92 2.60 0 0 0
07/05/2010
2.69
 71,400 2.84 2.85 2.68 0 0 0
06/05/2010
2.88
 181,700 2.80 2.96 2.75 300 0 0.0
05/05/2010
2.77
 82,400 2.94 2.94 2.77 5,200 0 0.3
04/05/2010
2.90
 132,500 2.99 3.03 2.86 100 13,800 -0.8
29/04/2010
2.83
 63,700 2.72 2.83 2.72 0 0 0
28/04/2010
2.64
 57,500 2.63 2.70 2.62 1,000 0 0.0
27/04/2010
2.62
 27,000 2.62 2.65 2.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |