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) 		2 22.47% 6,402,800 -2,700 -0.0
8.80
11.40
10.20
2 tháng
(2026-01-16) 		1.40 14.74% 7,667,500 -3,700 -0.0
8.60
11.40
10.20
3 tháng
(2025-12-17) 		2.20 25.29% 8,336,600 -3,700 -0.0
8.60
11.40
10.20
6 tháng
(2025-09-18) 		1.90 21.11% 10,558,200 -20,300 -0.2
8.30
11.40
10.20
12 tháng
(2025-03-24) 		0.25 2.39% 22,215,200 -157,000 -1.5
8.30
11.40
10.20
24 tháng
(2024-03-27) 		-0.71 -6.10% 53,656,370 -586,479 -6.6
8.30
12.86
10.20
36 tháng
(2023-04-03) 		1.30 13.54% 106,773,779 -236,053 -2.1
8.04
12.86
10.20
60 tháng
(2021-04-12) 		3.90 55.73% 313,453,118 -469,818 -10.5
4.36
23.91
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2009
1.93
 54,700 1.94 1.97 1.92 2,000 13,600 0
25/08/2009
1.95
 36,700 1.93 1.95 1.89 0 0 0
24/08/2009
1.97
 82,100 1.92 2.00 1.92 1,000 3,700 0
21/08/2009
1.91
 26,900 2.00 2.03 1.91 0 0 0
20/08/2009
1.98
 61,100 2.06 2.06 1.95 0 12,500 0
19/08/2009
1.95
 60,000 1.92 1.95 1.92 600 0 0
18/08/2009
1.87
 19,000 1.89 1.89 1.78 0 0 0
17/08/2009
1.83
 22,900 1.92 1.95 1.83 100 0 0
14/08/2009
1.94
 68,500 2.00 2.00 1.94 0 0 0
13/08/2009
2.05
 134,800 2.13 2.13 1.98 0 5,000 0
12/08/2009
1.99
 76,300 1.99 1.99 1.98 2,200 0 0
11/08/2009
1.90
 62,900 1.78 1.90 1.78 11,000 0 0
10/08/2009
1.77
 19,600 1.81 1.81 1.76 2,000 0 0
07/08/2009
1.73
 6,200 1.73 1.76 1.71 0 0 0
06/08/2009
1.76
 45,300 1.76 1.76 1.71 1,000 0 0
05/08/2009
1.74
 18,900 1.71 1.75 1.71 0 0 0
04/08/2009
1.73
 12,500 1.74 1.75 1.72 1,000 0 0
03/08/2009
1.71
 8,500 1.79 1.79 1.71 0 0 0
31/07/2009
1.74
 12,300 1.75 1.77 1.71 100 0 0
30/07/2009
1.68
 3,500 1.66 1.68 1.66 0 0 0
29/07/2009
1.66
 22,900 1.67 1.76 1.64 700 0 0
28/07/2009
1.72
 20,500 1.87 1.87 1.72 1,100 0 0
27/07/2009
1.88
 25,400 1.90 1.90 1.78 3,000 500 0
24/07/2009
1.77
 30,000 1.77 1.77 1.71 400 0 0
23/07/2009
1.70
 22,000 1.62 1.70 1.60 200 500 0
22/07/2009
1.61
 12,000 1.63 1.63 1.57 1,200 0 0
21/07/2009
1.62
 3,400 1.63 1.63 1.61 0 0 0
20/07/2009
1.59
 9,300 1.65 1.65 1.57 0 0 0
17/07/2009
1.63
 6,500 1.67 1.67 1.63 0 0 0
16/07/2009
1.66
 15,900 1.71 1.71 1.66 0 0 0
15/07/2009
1.66
 9,000 1.63 1.68 1.63 1,000 300 0
14/07/2009
1.60
 12,300 1.61 1.61 1.56 0 300 0
13/07/2009
1.58
 19,100 1.68 1.68 1.58 0 0 0
10/07/2009
1.66
 25,500 1.69 1.69 1.65 0 0 0
09/07/2009
1.70
 9,100 1.74 1.74 1.67 0 0 0
08/07/2009
1.68
 11,800 1.71 1.71 1.66 0 0 0
07/07/2009
1.71
 3,600 1.77 1.77 1.71 0 0 0
06/07/2009
1.78
 32,500 1.74 1.78 1.71 0 0 0
03/07/2009
1.69
 27,200 1.60 1.70 1.60 900 0 0
02/07/2009
1.69
 42,600 1.63 1.69 1.60 0 0 0
01/07/2009
1.63
 34,100 1.69 1.69 1.63 600 200 0
30/06/2009
1.76
 25,900 1.82 1.82 1.73 0 0 0
29/06/2009
1.79
 12,200 1.82 1.85 1.79 0 0 0
26/06/2009
1.86
 16,100 1.85 1.87 1.82 2,000 0 0
25/06/2009
1.84
 38,600 1.94 1.94 1.82 2,000 500 0
24/06/2009
1.83
 22,500 1.66 1.83 1.61 500 400 0
23/06/2009
1.71
 66,000 1.71 1.73 1.71 3,800 0 0
22/06/2009
1.84
 60,400 1.92 1.92 1.84 1,300 0 0
19/06/2009
2.00
 41,200 2.06 2.06 1.92 0 0 0
18/06/2009
1.93
 53,300 1.90 1.93 1.90 1,700 0 0
17/06/2009
1.99
 84,500 1.78 1.99 1.78 0 500 0
16/06/2009
1.91
 30,800 1.91 1.91 1.91 0 0 0
15/06/2009
2.05
 43,500 2.19 2.19 2.05 0 2,700 0
12/06/2009
2.15
 137,800 2.33 2.34 2.14 0 5,000 0
11/06/2009
2.28
 342,700 2.17 2.28 2.17 800 6,900 0
10/06/2009
2.32
 24,400 2.35 2.35 2.32 0 0 0
09/06/2009
2.47
 109,300 2.73 2.73 2.40 0 10,000 0
08/06/2009
2.57
 161,800 2.57 2.57 2.51 0 500 0
05/06/2009
2.40
 137,100 2.38 2.40 2.38 0 0 0
04/06/2009
2.29
 141,400 2.14 2.29 2.14 0 0 0
03/06/2009
2.15
 105,000 2.16 2.19 2.08 0 0 0
02/06/2009
2.16
 205,600 2.14 2.17 2.08 2,700 3,000 0
01/06/2009
2.08
 111,200 1.92 2.10 1.92 0 0 0
29/05/2009
2.00
 48,300 2.14 2.19 1.91 0 0 0
28/05/2009
2.07
 172,000 2.07 2.07 2.00 6,100 1,000 0
27/05/2009
1.99
 154,600 1.91 1.99 1.87 33,900 0 0
26/05/2009
1.87
 94,900 1.97 1.97 1.83 0 400 0
25/05/2009
1.86
 99,800 1.75 1.86 1.75 0 0 0
22/05/2009
1.75
 83,100 1.85 1.85 1.66 0 0 0
21/05/2009
1.76
 126,900 1.66 1.76 1.66 10,000 14,200 0

Chính sách bảo mật | Điều khoản sử dụng |