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)
07/04/2010
2.39
 32,000 2.38 2.39 2.37 0 0 0
06/04/2010
2.38
 21,700 2.39 2.41 2.37 1,100 0 0.1
05/04/2010
2.41
 22,400 2.38 2.41 2.37 0 0 0
02/04/2010
2.37
 26,100 2.37 2.38 2.37 1,000 5,000 -0.2
01/04/2010
2.35
 11,600 2.35 2.39 2.35 1,000 500 0.0
31/03/2010
2.32
 52,700 2.37 2.37 2.32 1,000 9,500 -0.4
30/03/2010
2.34
 52,200 2.40 2.40 2.34 3,100 0 0.1
29/03/2010
2.40
 9,000 2.40 2.42 2.39 0 0 0
26/03/2010
2.38
 34,400 2.38 2.38 2.34 1,000 0 0.0
25/03/2010
2.38
 34,200 2.42 2.42 2.35 0 2,000 -0.1
24/03/2010
2.42
 93,400 2.40 2.45 2.40 0 0 0
23/03/2010
2.39
 45,200 2.43 2.43 2.37 1,100 0 0.1
22/03/2010
2.44
 44,600 2.56 2.56 2.42 300 0 0.0
19/03/2010
2.52
 39,300 2.67 2.67 2.51 0 0 0
18/03/2010
2.53
 26,900 2.52 2.66 2.51 0 0 0
17/03/2010
2.50
 37,000 2.51 2.57 2.47 2,600 0 0.1
16/03/2010
2.51
 72,300 2.66 2.66 2.49 0 1,500 -0.1
15/03/2010
2.66
 43,100 2.72 2.73 2.63 2,100 600 0.1
12/03/2010
2.64
 79,700 2.52 2.67 2.52 13,900 0 0.7
11/03/2010
2.50
 113,800 2.54 2.57 2.47 1,300 0 0.1
10/03/2010
2.50
 81,000 2.52 2.57 2.50 1,000 1,000 -0.0
09/03/2010
2.55
 59,900 2.63 2.63 2.55 0 2,200 -0.1
08/03/2010
2.64
 81,800 2.70 2.71 2.57 0 1,300 -0.1
05/03/2010
2.67
 82,500 2.65 2.71 2.62 0 0 0
04/03/2010
2.62
 160,800 2.57 2.67 2.35 41,000 3,400 2.0
03/03/2010
2.54
 132,400 2.42 2.59 2.41 22,700 1,100 1.1
02/03/2010
2.42
 129,400 2.43 2.47 2.40 48,000 0 2.4
01/03/2010
2.47
 145,100 2.37 2.47 2.37 41,200 25,000 0.8
26/02/2010
2.33
 55,800 2.37 2.40 2.32 2,000 0 0.1
25/02/2010
2.37
 116,400 2.37 2.45 2.36 4,000 35,100 -1.5
24/02/2010
2.42
 117,900 2.50 2.50 2.30 100 500 -0.0
23/02/2010
2.35
 371,300 2.35 2.35 2.30 0 46,100 -2.2
22/02/2010
2.22
 20,200 2.19 2.22 2.19 1,200 100 0.0
12/02/2010
2.17
 25,500 2.17 2.26 2.12 3,000 0 0.1
11/02/2010
2.15
 17,400 2.16 2.16 2.08 0 0 0
10/02/2010
2.18
 21,600 2.08 2.18 2.08 0 0 0
09/02/2010
2.05
 63,600 2.17 2.17 2.04 0 0 0
08/02/2010
2.16
 22,600 2.18 2.29 2.16 2,000 2,000 0.0
05/02/2010
2.30
 100,000 2.35 2.35 2.25 1,000 0 0.0
04/02/2010
2.35
 44,800 2.37 2.40 2.30 0 6,900 -0.3
03/02/2010
2.32
 52,500 2.43 2.56 2.31 0 3,200 -0.2
02/02/2010
2.44
 264,900 2.44 2.44 2.33 300 28,700 -1.4
01/02/2010
2.33
 67,800 2.27 2.33 2.19 0 100 -0.0
29/01/2010
2.18
 19,400 2.17 2.22 2.12 0 0 0
28/01/2010
2.18
 38,700 2.20 2.25 2.13 0 0 0
27/01/2010
2.20
 157,200 2.19 2.20 2.08 0 300 -0.0
26/01/2010
2.08
 91,700 2.07 2.08 1.98 15,100 40,000 -1.0
25/01/2010
1.95
 13,800 1.94 1.95 1.83 0 500 -0.0
22/01/2010
1.83
 20,100 1.83 1.88 1.82 1,000 0 0.0
21/01/2010
1.83
 10,900 1.94 1.94 1.80 300 0 0.0
20/01/2010
1.86
 7,600 2.03 2.03 1.86 0 0 0
19/01/2010
1.94
 14,800 1.95 1.95 1.92 0 0 0
18/01/2010
1.89
 28,400 1.95 1.98 1.89 0 400 -0.0
15/01/2010
1.98
 9,200 2.00 2.00 1.92 300 0 0.0
14/01/2010
1.99
 17,000 1.99 2.03 1.96 0 0 0
13/01/2010
2.03
 11,500 2.02 2.06 1.90 0 0 0
12/01/2010
1.91
 30,000 1.94 1.98 1.88 300 0 0.0
11/01/2010
1.95
 74,800 1.95 1.96 1.93 2,600 0 0.1
08/01/2010
1.99
 47,100 2.20 2.20 1.99 200 0 0.0
07/01/2010
2.11
 62,100 2.22 2.22 2.11 15,800 500 0.7
06/01/2010
2.22
 46,300 2.28 2.28 2.13 13,200 0 0.6
05/01/2010
2.21
 27,800 2.32 2.34 2.20 5,800 0 0.3
04/01/2010
2.20
 80,000 2.07 2.20 2.07 0 600 -0.0
31/12/2009
2.08
 71,900 2.00 2.08 1.95 0 0 0
30/12/2009
1.94
 28,900 1.80 1.97 1.80 0 0 0
29/12/2009
1.83
 17,000 2.03 2.03 1.83 0 0 0
28/12/2009
1.97
 49,600 1.98 1.98 1.88 0 0 0
25/12/2009
1.86
 50,200 1.86 1.86 1.83 0 10,000 0
24/12/2009
1.80
 13,600 1.75 1.80 1.73 0 0 0
23/12/2009
1.76
 20,400 1.75 1.76 1.73 0 0 0
22/12/2009
1.73
 23,700 1.75 1.77 1.73 300 5,000 0
21/12/2009
1.76
 40,900 1.73 1.76 1.68 10,500 0 0
18/12/2009
1.67
 18,300 1.63 1.67 1.63 0 0 0
17/12/2009
1.58
 8,000 1.54 1.61 1.53 0 0 0
16/12/2009
1.61
 10,800 1.63 1.63 1.59 0 0 0
15/12/2009
1.68
 5,400 1.63 1.72 1.63 0 0 0
14/12/2009
1.68
 15,900 1.67 1.68 1.60 0 100 0
11/12/2009
1.59
 10,600 1.64 1.64 1.59 0 0 0
10/12/2009
1.68
 7,000 1.68 1.78 1.67 0 0 0
09/12/2009
1.70
 12,800 1.70 1.80 1.68 0 0 0
08/12/2009
1.74
 11,200 1.85 1.85 1.73 0 100 0
07/12/2009
1.83
 29,400 1.83 1.85 1.83 10,000 200 0
04/12/2009
1.83
 18,600 1.82 1.83 1.78 100 0 0
03/12/2009
1.88
 36,200 1.92 1.94 1.83 100 0 0
02/12/2009
1.89
 19,800 1.99 2.00 1.89 0 700 0
01/12/2009
2.05
 20,100 1.98 2.07 1.98 8,600 700 0
30/11/2009
1.99
 10,200 1.79 1.99 1.79 500 0 0
27/11/2009
1.83
 17,900 1.74 1.97 1.73 0 0 0
26/11/2009
1.84
 37,700 1.88 1.88 1.84 200 0 0
25/11/2009
1.96
 27,700 2.05 2.05 1.96 800 0 0
24/11/2009
2.08
 22,900 2.15 2.17 2.08 100 0 0
23/11/2009
2.15
 41,400 2.17 2.17 2.12 1,100 0 0
20/11/2009
2.22
 17,900 2.25 2.25 2.22 0 0 0
19/11/2009
2.22
 52,900 2.22 2.22 2.17 1,200 300 0
18/11/2009
2.18
 50,400 2.18 2.29 2.12 0 0 0
17/11/2009
2.17
 9,100 2.20 2.20 2.17 0 0 0
16/11/2009
2.15
 1,700 2.22 2.22 2.15 0 200 0
13/11/2009
2.17
 10,400 2.12 2.22 2.12 0 5,000 0
12/11/2009
2.08
 26,200 2.22 2.27 2.08 2,500 0 0
11/11/2009
2.22
 44,700 2.27 2.27 2.20 1,500 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |