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)
09/11/2009
2.23
 20,600 2.25 2.25 2.23 400 0 0
06/11/2009
2.26
 84,900 2.47 2.47 2.25 1,200 0 0
05/11/2009
2.40
 103,600 2.25 2.42 2.25 0 0 0
04/11/2009
2.32
 89,300 2.23 2.42 2.21 5,100 0 0
03/11/2009
2.35
 56,700 2.40 2.40 2.20 0 500 0
02/11/2009
2.35
 95,500 2.52 2.52 2.34 0 0 0
30/10/2009
2.51
 82,600 2.51 2.51 2.47 0 0 0
29/10/2009
2.37
 232,600 2.22 2.37 2.17 0 21,900 0
28/10/2009
2.22
 104,100 2.15 2.27 2.15 0 3,000 0
27/10/2009
2.15
 49,600 2.20 2.22 2.08 100 0 0
26/10/2009
2.20
 47,800 2.25 2.30 2.20 600 0 0
23/10/2009
2.37
 59,100 2.47 2.47 2.29 200 0 0
22/10/2009
2.43
 33,000 2.52 2.55 2.37 6,000 0 0
21/10/2009
2.52
 54,700 2.56 2.59 2.42 0 0 0
20/10/2009
2.59
 51,500 2.57 2.60 2.51 3,800 0 0
19/10/2009
2.50
 45,500 2.52 2.54 2.47 300 0 0
16/10/2009
2.54
 168,500 2.57 2.59 2.53 40,000 8,300 0
15/10/2009
2.64
 93,400 2.83 2.83 2.62 5,000 1,100 0
14/10/2009
2.69
 136,300 2.59 2.77 2.54 1,000 0 0
13/10/2009
2.60
 354,000 2.60 2.60 2.52 29,600 0 0
12/10/2009
2.43
 37,000 2.43 2.43 2.43 2,000 600 0
09/10/2009
2.27
 32,700 2.27 2.27 2.27 0 0 0
08/10/2009
2.16
 124,800 2.07 2.16 2.07 6,300 2,000 0
07/10/2009
2.04
 49,100 2.00 2.04 2.00 0 0 0
06/10/2009
1.96
 23,700 1.98 1.98 1.93 100 1,700 0
05/10/2009
1.88
 37,700 1.88 1.98 1.88 0 500 0
02/10/2009
1.93
 27,600 1.88 1.93 1.87 1,000 100 0
01/10/2009
1.99
 54,700 2.05 2.05 1.98 0 0 0
30/09/2009
2.04
 121,800 2.00 2.05 1.98 0 1,200 0
29/09/2009
2.00
 27,600 2.05 2.05 1.98 0 0 0
28/09/2009
2.01
 74,500 2.07 2.07 2.00 0 0 0
25/09/2009
2.05
 37,800 1.95 2.05 1.95 0 2,100 0
24/09/2009
2.03
 43,500 2.08 2.12 2.00 0 400 0
23/09/2009
2.03
 100,800 2.00 2.13 1.99 0 0 0
22/09/2009
2.00
 88,800 1.99 2.00 1.98 0 0 0
21/09/2009
2.00
 77,500 1.98 2.00 1.98 0 10,500 0
18/09/2009
1.99
 76,300 1.95 2.00 1.95 1,200 100 0
17/09/2009
1.98
 77,200 1.98 1.99 1.95 0 4,000 0
16/09/2009
1.96
 52,300 1.99 2.03 1.93 0 0 0
15/09/2009
2.01
 50,400 2.08 2.08 1.98 1,000 0 0
14/09/2009
2.08
 224,700 2.03 2.12 2.00 100 5,000 0
11/09/2009
1.99
 122,300 1.93 2.01 1.93 25,000 2,100 0
10/09/2009
1.91
 70,300 1.87 1.92 1.86 0 0 0
09/09/2009
1.85
 9,100 1.88 1.88 1.84 500 0 0
08/09/2009
1.86
 47,600 1.85 1.88 1.85 0 0 0
07/09/2009
1.81
 40,500 1.85 1.85 1.74 0 0 0
04/09/2009
1.83
 65,800 1.90 1.90 1.80 0 500 0
03/09/2009
1.88
 36,700 1.90 1.93 1.85 0 0 0
01/09/2009
1.94
 54,000 1.98 1.98 1.90 0 1,000 0
31/08/2009
2.04
 106,800 2.05 2.05 1.95 0 5,100 0
28/08/2009
1.92
 192,600 1.83 1.92 1.83 0 23,800 0
27/08/2009
1.79
 49,400 1.79 1.81 1.78 1,000 9,200 0
26/08/2009
1.79
 54,700 1.79 1.82 1.78 2,000 13,600 0
25/08/2009
1.80
 36,700 1.79 1.81 1.75 0 0 0
24/08/2009
1.82
 82,100 1.78 1.85 1.78 1,000 3,700 0
21/08/2009
1.77
 26,900 1.85 1.88 1.76 0 0 0
20/08/2009
1.83
 61,100 1.90 1.91 1.80 0 12,500 0
19/08/2009
1.80
 60,000 1.78 1.80 1.78 600 0 0
18/08/2009
1.73
 19,000 1.74 1.74 1.65 0 0 0
17/08/2009
1.69
 22,900 1.78 1.80 1.69 100 0 0
14/08/2009
1.80
 68,500 1.85 1.85 1.80 0 0 0
13/08/2009
1.89
 134,800 1.97 1.97 1.83 0 5,000 0
12/08/2009
1.84
 76,300 1.84 1.84 1.83 2,200 0 0
11/08/2009
1.76
 62,900 1.65 1.76 1.65 11,000 0 0
10/08/2009
1.64
 19,600 1.67 1.67 1.63 2,000 0 0
07/08/2009
1.60
 6,200 1.60 1.63 1.59 0 0 0
06/08/2009
1.63
 45,300 1.63 1.63 1.58 1,000 0 0
05/08/2009
1.61
 18,900 1.58 1.62 1.58 0 0 0
04/08/2009
1.60
 12,500 1.61 1.62 1.59 1,000 0 0
03/08/2009
1.58
 8,500 1.66 1.66 1.58 0 0 0
31/07/2009
1.61
 12,300 1.62 1.64 1.58 100 0 0
30/07/2009
1.56
 3,500 1.53 1.56 1.53 0 0 0
29/07/2009
1.53
 22,900 1.55 1.63 1.52 700 0 0
28/07/2009
1.59
 20,500 1.73 1.73 1.59 1,100 0 0
27/07/2009
1.74
 25,400 1.75 1.75 1.65 3,000 500 0
24/07/2009
1.64
 30,000 1.64 1.64 1.59 400 0 0
23/07/2009
1.58
 22,000 1.50 1.58 1.48 200 500 0
22/07/2009
1.49
 12,000 1.51 1.51 1.45 1,200 0 0
21/07/2009
1.50
 3,400 1.51 1.51 1.49 0 0 0
20/07/2009
1.47
 9,300 1.53 1.53 1.45 0 0 0
17/07/2009
1.51
 6,500 1.54 1.54 1.51 0 0 0
16/07/2009
1.54
 15,900 1.58 1.58 1.53 0 0 0
15/07/2009
1.53
 9,000 1.51 1.55 1.51 1,000 300 0
14/07/2009
1.48
 12,300 1.49 1.49 1.44 0 300 0
13/07/2009
1.46
 19,100 1.56 1.56 1.46 0 0 0
10/07/2009
1.54
 25,500 1.56 1.57 1.52 0 0 0
09/07/2009
1.57
 9,100 1.61 1.61 1.54 0 0 0
08/07/2009
1.56
 11,800 1.58 1.58 1.53 0 0 0
07/07/2009
1.58
 3,600 1.64 1.64 1.58 0 0 0
06/07/2009
1.65
 32,500 1.61 1.65 1.58 0 0 0
03/07/2009
1.57
 27,200 1.48 1.57 1.48 900 0 0
02/07/2009
1.56
 42,600 1.51 1.57 1.48 0 0 0
01/07/2009
1.51
 34,100 1.57 1.57 1.51 600 200 0
30/06/2009
1.63
 25,900 1.68 1.68 1.60 0 0 0
29/06/2009
1.66
 12,200 1.68 1.71 1.66 0 0 0
26/06/2009
1.72
 16,100 1.71 1.73 1.68 2,000 0 0
25/06/2009
1.70
 38,600 1.79 1.79 1.68 2,000 500 0
24/06/2009
1.69
 22,500 1.53 1.69 1.49 500 400 0
23/06/2009
1.59
 66,000 1.59 1.60 1.59 3,800 0 0
22/06/2009
1.70
 60,400 1.78 1.78 1.70 1,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |