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)
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
20/05/2009
1.65
 48,000 1.65 1.68 1.61 5,800 2,000 0
19/05/2009
1.63
 62,700 1.66 1.68 1.61 0 2,000 0
18/05/2009
1.61
 14,400 1.62 1.63 1.59 0 0 0
15/05/2009
1.65
 18,600 1.56 1.66 1.56 0 0 0
14/05/2009
1.60
 31,000 1.55 1.60 1.55 0 1,400 0
13/05/2009
1.59
 98,400 1.60 1.60 1.56 2,000 0 0
12/05/2009
1.63
 41,400 1.60 1.66 1.55 0 1,000 0
11/05/2009
1.64
 46,500 1.71 1.71 1.63 19,100 2,700 0
08/05/2009
1.67
 28,800 1.57 1.71 1.57 0 0 0
07/05/2009
1.71
 76,000 1.65 1.71 1.65 5,000 5,000 0
06/05/2009
1.62
 34,800 1.69 1.81 1.62 200 0 0
05/05/2009
1.69
 82,300 1.75 1.75 1.69 15,000 8,800 0
04/05/2009
1.63
 26,600 1.61 1.63 1.61 0 0 0
29/04/2009
1.58
 55,000 1.52 1.59 1.48 0 0 0
28/04/2009
1.59
 13,100 1.60 1.60 1.55 0 0 0
27/04/2009
1.59
 18,300 1.58 1.66 1.55 0 0 0
24/04/2009
1.60
 54,500 1.81 1.81 1.57 5,000 0 0
23/04/2009
1.69
 86,500 1.69 1.69 1.66 3,000 1,000 0
22/04/2009
1.59
 4,900 1.59 1.59 1.59 0 0 0
21/04/2009
1.57
 78,600 1.45 1.57 1.45 0 0 0
20/04/2009
1.56
 14,300 1.56 1.56 1.56 0 0 0
17/04/2009
1.65
 46,300 1.82 1.82 1.65 600 1,600 0
16/04/2009
1.72
 77,700 1.84 1.87 1.72 5,000 0 0
15/04/2009
1.84
 38,400 1.87 1.87 1.84 0 0 0
14/04/2009
1.95
 69,100 2.03 2.05 1.94 0 0 0
13/04/2009
1.96
 62,900 1.96 1.96 1.93 0 500 0
10/04/2009
1.84
 91,700 1.82 1.84 1.81 0 0 0
09/04/2009
1.71
 47,100 1.76 1.78 1.69 1,900 0 0
08/04/2009
1.67
 60,600 1.79 1.79 1.67 0 0 0
07/04/2009
1.85
 80,300 1.73 1.85 1.71 0 1,900 0

Chính sách bảo mật | Điều khoản sử dụng |