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

10.70
0.50
(4.90%)
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
(2026-02-23) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |