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)
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
26/11/2009
1.99
 37,700 2.03 2.03 1.99 200 0 0
25/11/2009
2.12
 27,700 2.22 2.22 2.12 800 0 0
24/11/2009
2.24
 22,900 2.32 2.34 2.24 100 0 0
23/11/2009
2.32
 41,400 2.35 2.35 2.30 1,100 0 0
20/11/2009
2.40
 17,900 2.43 2.43 2.40 0 0 0
19/11/2009
2.40
 52,900 2.40 2.40 2.35 1,200 300 0
18/11/2009
2.36
 50,400 2.36 2.48 2.30 0 0 0
17/11/2009
2.35
 9,100 2.38 2.38 2.35 0 0 0
16/11/2009
2.33
 1,700 2.40 2.40 2.33 0 200 0
13/11/2009
2.35
 10,400 2.30 2.40 2.30 0 5,000 0
12/11/2009
2.24
 26,200 2.40 2.46 2.24 2,500 0 0
11/11/2009
2.40
 44,700 2.46 2.46 2.38 1,500 5,000 0
10/11/2009
2.38
 28,300 2.43 2.43 2.37 8,200 0 0
09/11/2009
2.41
 20,600 2.43 2.44 2.41 400 0 0
06/11/2009
2.45
 84,900 2.67 2.67 2.44 1,200 0 0
05/11/2009
2.59
 103,600 2.43 2.62 2.43 0 0 0
04/11/2009
2.51
 89,300 2.41 2.61 2.39 5,100 0 0
03/11/2009
2.54
 56,700 2.59 2.59 2.38 0 500 0
02/11/2009
2.54
 95,500 2.72 2.72 2.53 0 0 0
30/10/2009
2.72
 82,600 2.72 2.72 2.67 0 0 0
29/10/2009
2.56
 232,600 2.40 2.56 2.35 0 21,900 0
28/10/2009
2.40
 104,100 2.32 2.45 2.32 0 3,000 0
27/10/2009
2.32
 49,600 2.38 2.40 2.25 100 0 0
26/10/2009
2.38
 47,800 2.43 2.48 2.38 600 0 0
23/10/2009
2.56
 59,100 2.67 2.67 2.47 200 0 0
22/10/2009
2.63
 33,000 2.73 2.76 2.56 6,000 0 0
21/10/2009
2.73
 54,700 2.77 2.80 2.62 0 0 0
20/10/2009
2.80
 51,500 2.78 2.81 2.71 3,800 0 0
19/10/2009
2.70
 45,500 2.72 2.75 2.67 300 0 0
16/10/2009
2.75
 168,500 2.78 2.80 2.73 40,000 8,300 0
15/10/2009
2.86
 93,400 3.06 3.06 2.83 5,000 1,100 0
14/10/2009
2.91
 136,300 2.80 2.99 2.75 1,000 0 0
13/10/2009
2.81
 354,000 2.81 2.81 2.72 29,600 0 0
12/10/2009
2.63
 37,000 2.63 2.63 2.63 2,000 600 0
09/10/2009
2.46
 32,700 2.46 2.46 2.46 0 0 0
08/10/2009
2.34
 124,800 2.24 2.34 2.24 6,300 2,000 0
07/10/2009
2.21
 49,100 2.16 2.21 2.16 0 0 0
06/10/2009
2.12
 23,700 2.14 2.14 2.08 100 1,700 0
05/10/2009
2.04
 37,700 2.03 2.14 2.03 0 500 0
02/10/2009
2.08
 27,600 2.03 2.08 2.02 1,000 100 0
01/10/2009
2.15
 54,700 2.22 2.22 2.14 0 0 0
30/09/2009
2.20
 121,800 2.16 2.21 2.14 0 1,200 0
29/09/2009
2.16
 27,600 2.22 2.22 2.14 0 0 0
28/09/2009
2.17
 74,500 2.23 2.23 2.16 0 0 0
25/09/2009
2.21
 37,800 2.11 2.22 2.11 0 2,100 0
24/09/2009
2.19
 43,500 2.24 2.30 2.16 0 400 0
23/09/2009
2.19
 100,800 2.16 2.30 2.15 0 0 0
22/09/2009
2.16
 88,800 2.15 2.16 2.14 0 0 0
21/09/2009
2.16
 77,500 2.14 2.16 2.14 0 10,500 0
18/09/2009
2.15
 76,300 2.11 2.16 2.11 1,200 100 0
17/09/2009
2.14
 77,200 2.14 2.15 2.11 0 4,000 0
16/09/2009
2.12
 52,300 2.15 2.19 2.08 0 0 0
15/09/2009
2.17
 50,400 2.24 2.24 2.14 1,000 0 0
14/09/2009
2.24
 224,700 2.19 2.29 2.16 100 5,000 0
11/09/2009
2.15
 122,300 2.08 2.17 2.08 25,000 2,100 0
10/09/2009
2.07
 70,300 2.02 2.07 2.01 0 0 0
09/09/2009
2.00
 9,100 2.03 2.03 1.99 500 0 0
08/09/2009
2.01
 47,600 2.00 2.03 2.00 0 0 0
07/09/2009
1.95
 40,500 2.00 2.00 1.89 0 0 0
04/09/2009
1.98
 65,800 2.06 2.06 1.95 0 500 0
03/09/2009
2.03
 36,700 2.06 2.08 2.00 0 0 0
01/09/2009
2.10
 54,000 2.14 2.14 2.05 0 1,000 0
31/08/2009
2.20
 106,800 2.21 2.21 2.11 0 5,100 0
28/08/2009
2.07
 192,600 1.98 2.07 1.98 0 23,800 0
27/08/2009
1.94
 49,400 1.94 1.96 1.92 1,000 9,200 0

Chính sách bảo mật | Điều khoản sử dụng |