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)
30/08/2010
1.70
 7,000 1.70 1.70 1.70 0 0 0
27/08/2010
1.69
 65,500 1.67 1.69 1.58 700 29,200 -0.9
26/08/2010
1.71
 110,500 1.69 1.83 1.66 1,100 92,500 -3.0
25/08/2010
1.78
 39,700 1.85 1.85 1.78 2,100 20,000 -0.6
24/08/2010
1.90
 25,300 2.00 2.00 1.88 1,300 0 0.0
23/08/2010
2.00
 19,400 2.06 2.06 1.96 400 0 0.0
20/08/2010
1.98
 9,000 1.93 1.98 1.92 0 0 0
19/08/2010
1.96
 14,300 2.09 2.09 1.96 0 0 0
18/08/2010
2.00
 12,300 2.01 2.09 2.00 0 0 0
17/08/2010
2.03
 15,300 2.05 2.10 2.03 0 0 0
16/08/2010
2.08
 36,300 2.03 2.09 2.03 0 0 0
13/08/2010
2.02
 11,700 1.88 2.04 1.88 0 0 0
12/08/2010
1.89
 19,200 1.94 1.97 1.89 0 0 0
11/08/2010
1.97
 18,200 2.00 2.00 1.97 0 0 0
10/08/2010
1.91
 25,500 2.01 2.01 1.91 0 0 0
09/08/2010
2.04
 25,300 2.05 2.06 2.02 2,500 0 0.1
06/08/2010
2.12
 8,900 2.14 2.14 2.12 500 0 0.0
05/08/2010
2.11
 2,300 2.20 2.20 2.10 0 0 0
04/08/2010
2.10
 4,500 2.18 2.18 2.09 700 0 0.0
03/08/2010
2.12
 9,100 2.17 2.20 2.12 0 0 0
02/08/2010
2.11
 4,300 2.13 2.13 2.11 500 0 0.0
30/07/2010
2.10
 2,100 2.15 2.15 2.10 0 0 0
29/07/2010
2.10
 9,600 2.11 2.12 2.06 300 0 0.0
28/07/2010
2.10
 9,900 2.05 2.13 2.05 300 0 0.0
27/07/2010
2.13
 8,000 2.13 2.15 2.13 0 0 0
26/07/2010
2.15
 20,300 2.15 2.15 2.15 0 0 0
23/07/2010
2.15
 19,100 2.15 2.20 2.15 0 0 0
22/07/2010
2.18
 10,700 2.22 2.22 2.15 0 0 0
21/07/2010
2.20
 13,600 2.19 2.22 2.19 0 0 0
20/07/2010
2.18
 14,000 2.15 2.20 2.15 0 0 0
19/07/2010
2.18
 11,300 2.16 2.19 2.16 0 0 0
16/07/2010
2.19
 10,400 2.19 2.19 2.18 0 0 0
15/07/2010
2.18
 16,000 2.20 2.25 2.18 0 0 0
14/07/2010
2.18
 7,400 2.22 2.23 2.15 0 0 0
13/07/2010
2.19
 1,400 2.23 2.23 2.19 0 0 0
12/07/2010
2.14
 9,100 2.18 2.18 2.12 0 0 0
09/07/2010
2.15
 15,700 2.13 2.18 2.13 0 0 0
08/07/2010
2.12
 8,200 2.13 2.14 2.12 0 0 0
07/07/2010
2.12
 8,700 2.15 2.15 2.12 1,100 0 0.0
06/07/2010
2.12
 9,900 2.18 2.18 2.12 2,100 0 0.1
05/07/2010
2.18
 6,800 2.20 2.22 2.17 0 0 0
02/07/2010
2.15
 700 2.18 2.18 2.15 0 0 0
01/07/2010
2.15
 8,500 2.11 2.18 2.11 0 1,000 -0.0
30/06/2010
2.12
 4,100 2.06 2.14 2.06 0 0 0
29/06/2010
2.15
 11,300 2.15 2.15 2.15 0 0 0
28/06/2010
2.16
 3,500 2.18 2.18 2.15 0 0 0
25/06/2010
2.20
 8,700 2.15 2.21 2.15 500 0 0.0
24/06/2010
2.20
 12,500 2.10 2.24 2.10 500 0 0.0
23/06/2010
2.18
 4,900 2.09 2.25 2.09 0 0 0
22/06/2010
2.24
 6,700 2.23 2.25 2.16 0 0 0
21/06/2010
2.25
 10,100 2.25 2.27 2.25 200 0 0
18/06/2010
2.24
 2,100 2.28 2.28 2.24 0 0 0
17/06/2010
2.26
 13,000 2.25 2.28 2.25 0 0 0
16/06/2010
2.28
 15,600 2.29 2.32 2.25 0 0 0
15/06/2010
2.24
 22,600 2.25 2.30 2.21 0 0 0
14/06/2010
2.22
 20,200 2.18 2.25 2.18 0 0 0
11/06/2010
2.19
 11,500 2.18 2.20 2.18 0 0 0
10/06/2010
2.20
 3,800 2.15 2.22 2.15 0 0 0
09/06/2010
2.17
 7,800 2.20 2.20 2.17 0 0 0
08/06/2010
2.18
 11,500 2.20 2.20 2.14 0 0 0
07/06/2010
2.12
 28,100 2.15 2.15 2.10 1,200 0 0.1
04/06/2010
2.21
 6,700 2.18 2.24 2.18 200 0 0.0
03/06/2010
2.26
 12,400 2.25 2.26 2.24 0 0 0
02/06/2010
2.24
 4,600 2.20 2.24 2.18 0 0 0
01/06/2010
2.24
 10,100 2.25 2.25 2.23 2,000 0 0.1
31/05/2010
2.23
 14,600 2.28 2.28 2.20 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2010
2.28
 41,300 2.23 2.28 2.23 0 0 0
27/05/2010
2.14
 12,500 2.13 2.17 2.12 1,000 0 0.0
26/05/2010
2.17
 13,500 2.10 2.17 2.08 1,000 0 0.0
25/05/2010
2.10
 21,900 2.12 2.17 2.06 1,000 0 0.0
24/05/2010
2.12
 24,900 2.15 2.16 2.09 0 0 0
21/05/2010
2.04
 77,400 2.10 2.10 2.03 1,500 20,000 -0.8
20/05/2010
2.22
 40,000 2.15 2.27 2.09 1,000 300 0.0
19/05/2010
2.20
 45,700 2.22 2.32 2.20 1,000 0 0.0
18/05/2010
2.27
 44,600 2.36 2.36 2.27 1,000 0 0.0
17/05/2010
2.32
 32,700 2.42 2.42 2.28 1,000 0 0.0
14/05/2010
2.39
 24,800 2.43 2.45 2.38 1,000 0 0.0
13/05/2010
2.40
 58,200 2.40 2.47 2.37 100 0 0.0
12/05/2010
2.34
 103,200 2.47 2.47 2.34 1,000 0 0.0
11/05/2010
2.47
 48,500 2.56 2.57 2.47 100 0 0.0
10/05/2010
2.45
 28,400 2.70 2.70 2.40 0 0 0
07/05/2010
2.49
 71,400 2.62 2.63 2.48 0 0 0
06/05/2010
2.67
 181,700 2.59 2.74 2.54 300 0 0.0
05/05/2010
2.56
 82,400 2.72 2.72 2.56 5,200 0 0.3
04/05/2010
2.68
 132,500 2.77 2.80 2.64 100 13,800 -0.8
29/04/2010
2.62
 63,700 2.52 2.62 2.52 0 0 0
28/04/2010
2.44
 57,500 2.44 2.50 2.42 1,000 0 0.0
27/04/2010
2.43
 27,000 2.43 2.45 2.42 0 0 0
26/04/2010
2.47
 41,000 2.58 2.58 2.42 0 0 0
22/04/2010
2.55
 80,500 2.45 2.61 2.45 1,000 4,000 -0.2
21/04/2010
2.52
 47,300 2.41 2.52 2.41 2,000 0 0.1
20/04/2010
2.42
 19,000 2.42 2.42 2.38 0 1,200 -0.1
19/04/2010
2.45
 62,000 2.45 2.51 2.37 1,000 0 0.0
16/04/2010
2.43
 29,300 2.42 2.47 2.42 0 0 0
15/04/2010
2.45
 32,900 2.40 2.45 2.38 1,100 2,500 -0.1
14/04/2010
2.38
 5,800 2.42 2.42 2.38 2,400 0 0.1
13/04/2010
2.41
 12,000 2.43 2.43 2.40 2,900 0 0.1
12/04/2010
2.43
 35,100 2.42 2.45 2.42 12,500 0 0.6
09/04/2010
2.40
 38,100 2.41 2.46 2.38 0 5,300 -0.3
08/04/2010
2.38
 13,800 2.41 2.41 2.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |