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

8.60
-0.10
(-1.15%)
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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2009
1.47
 4,200 1.52 1.52 1.47 700 0 0
11/02/2009
1.48
 24,000 1.48 1.49 1.48 300 0 0
10/02/2009
1.51
 2,500 1.63 1.63 1.51 0 0 0
09/02/2009
1.58
 10,000 1.63 1.63 1.58 0 0 0
06/02/2009
1.55
 19,000 1.55 1.55 1.50 0 0 0
05/02/2009
1.47
 36,000 1.53 1.53 1.46 5,600 0 0
04/02/2009
1.55
 13,000 1.57 1.58 1.53 0 0 0
03/02/2009
1.51
 18,600 1.51 1.58 1.50 100 0 0
02/02/2009
1.58
 7,600 1.64 1.64 1.58 500 0 0
23/01/2009
1.65
 33,400 1.60 1.67 1.60 0 0 0
22/01/2009
1.64
 23,600 1.67 1.67 1.64 10,200 0 0
21/01/2009
1.58
 1,700 1.56 1.58 1.56 0 0 0
20/01/2009
1.60
 11,600 1.65 1.65 1.59 0 0 0
19/01/2009
1.64
 86,200 1.71 1.71 1.64 0 1,000 0
16/01/2009
1.60
 20,800 1.58 1.62 1.58 5,500 0 0
15/01/2009
1.63
 24,600 1.60 1.64 1.59 5,500 0 0
14/01/2009
1.63
 12,800 1.64 1.64 1.63 0 0 0
13/01/2009
1.64
 35,700 1.70 1.70 1.60 0 0 0
12/01/2009
1.65
 82,600 1.55 1.65 1.55 0 0 0
09/01/2009
1.55
 19,300 1.53 1.55 1.53 600 0 0
08/01/2009
1.53
 3,500 1.49 1.53 1.49 100 0 0
07/01/2009
1.55
 11,900 1.59 1.59 1.51 0 0 0
06/01/2009
1.50
 10,500 1.48 1.53 1.48 400 0 0
05/01/2009
1.50
 11,600 1.48 1.50 1.48 0 0 0
02/01/2009
1.49
 900 1.49 1.50 1.48 0 0 0
31/12/2008
1.50
 16,800 1.53 1.53 1.48 900 0 0
30/12/2008
1.53
 16,000 1.50 1.53 1.50 0 0 0
29/12/2008
1.48
 10,800 1.50 1.53 1.48 0 0 0
26/12/2008
1.55
 8,700 1.45 1.56 1.45 0 0 0
25/12/2008
1.49
 1,900 1.50 1.50 1.49 0 0 0
24/12/2008
1.50
 3,500 1.50 1.50 1.45 400 0 0
23/12/2008
1.50
 14,600 1.48 1.50 1.46 0 0 0
22/12/2008
1.55
 10,900 1.61 1.62 1.53 0 0 0
19/12/2008
1.53
 8,600 1.55 1.60 1.53 0 0 0
18/12/2008
1.58
 12,300 1.50 1.58 1.50 5,000 0 0
17/12/2008
1.53
 13,300 1.48 1.57 1.46 500 0 0
16/12/2008
1.55
 32,800 1.56 1.63 1.55 0 0 0
15/12/2008
1.68
 44,000 1.70 1.70 1.63 5,000 0 0
12/12/2008
1.63
 85,100 1.60 1.63 1.55 400 0 0
11/12/2008
1.53
 13,500 1.53 1.53 1.50 0 4,400 0
10/12/2008
1.46
 22,000 1.48 1.50 1.45 0 1,700 0
09/12/2008
1.58
 26,200 1.54 1.61 1.51 0 0 0
08/12/2008
1.60
 44,400 1.61 1.68 1.59 0 0 0
05/12/2008
1.68
 26,500 1.64 1.75 1.63 0 1,000 0
04/12/2008
1.75
 9,700 1.83 1.83 1.71 0 0 0
03/12/2008
1.70
 4,800 1.79 1.79 1.69 1,000 0 0
02/12/2008
1.73
 11,300 1.65 1.74 1.65 0 1,000 0
01/12/2008
1.77
 30,100 1.75 1.78 1.65 0 0 0
28/11/2008
1.75
 35,500 1.68 1.75 1.67 0 1,000 0
27/11/2008
1.63
 36,900 1.74 1.75 1.63 0 19,100 0
26/11/2008
1.71
 14,900 1.80 1.80 1.71 0 900 0
25/11/2008
1.80
 25,900 1.83 1.83 1.79 0 0 0
24/11/2008
1.80
 23,400 1.90 1.90 1.78 1,000 0 0
21/11/2008
1.86
 24,700 1.75 1.86 1.75 0 0 0
20/11/2008
1.83
 38,100 1.85 1.90 1.83 4,000 0 0
19/11/2008
1.93
 40,900 1.99 2.00 1.93 0 5,000 0
18/11/2008
2.00
 26,500 1.95 2.04 1.95 0 0 0
17/11/2008
2.06
 41,700 2.18 2.18 2.02 0 0 0
14/11/2008
2.05
 15,200 2.05 2.05 2.05 0 0 0
13/11/2008
1.95
 76,300 1.78 1.95 1.77 0 30,000 0
12/11/2008
1.88
 110,500 1.83 1.88 1.80 1,100 45,200 0
11/11/2008
1.93
 41,000 2.07 2.07 1.93 2,500 0 0
10/11/2008
2.06
 21,900 2.06 2.20 2.04 0 0 0
07/11/2008
2.04
 43,600 2.04 2.19 2.04 12,100 700 0
06/11/2008
2.18
 65,900 2.17 2.35 2.17 11,000 0 0
05/11/2008
2.34
 157,700 2.34 2.34 2.25 0 0 0
04/11/2008
2.26
 78,100 2.00 2.26 1.99 500 4,000 0
03/11/2008
2.10
 28,400 2.18 2.20 1.98 1,000 0 0
31/10/2008
2.12
 51,000 2.10 2.12 2.05 0 5,000 0
30/10/2008
2.00
 38,600 1.99 2.00 1.87 0 0 0
29/10/2008
1.87
 55,000 1.87 1.87 1.87 0 0 0
28/10/2008
1.93
 43,700 1.68 1.93 1.68 0 5,000 0
27/10/2008
1.81
 59,500 1.81 1.81 1.81 10,000 1,600 0
24/10/2008
1.93
 55,300 1.93 1.98 1.93 100 0 0
23/10/2008
2.06
 61,800 2.19 2.19 2.04 200 800 0
22/10/2008
2.23
 23,300 2.25 2.27 2.13 0 0 0
21/10/2008
2.28
 30,000 2.34 2.34 2.19 2,000 0 0
20/10/2008
2.17
 41,500 2.28 2.28 2.16 0 8,000 0
17/10/2008
2.28
 30,500 2.33 2.33 2.21 0 0 0
16/10/2008
2.24
 72,300 2.20 2.32 2.16 500 35,000 0
15/10/2008
2.36
 95,600 2.36 2.36 2.21 500 8,000 0
14/10/2008
2.21
 300 2.21 2.21 2.21 0 0 0
13/10/2008
2.08
 34,900 2.00 2.13 1.98 0 1,000 0
10/10/2008
1.98
 50,800 1.98 2.20 1.98 2,600 0 0
09/10/2008
2.20
 71,900 2.08 2.24 2.00 0 2,600 0
08/10/2008
2.10
 75,700 2.08 2.15 2.08 6,000 2,000 0
07/10/2008
2.24
 87,600 2.24 2.25 2.24 5,000 31,000 0
06/10/2008
2.39
 62,300 2.39 2.43 2.39 15,000 1,600 0
03/10/2008
2.59
 17,300 2.50 2.66 2.43 200 0 0
02/10/2008
2.68
 32,400 2.58 2.68 2.56 0 0 0
01/10/2008
2.56
 40,100 2.53 2.61 2.36 0 0 0
30/09/2008
2.52
 1,900 2.52 2.52 2.52 0 0 0
29/09/2008
2.69
 36,100 2.85 2.85 2.66 0 0 0
26/09/2008
2.76
 54,800 2.93 2.93 2.76 0 13,700 0
25/09/2008
2.79
 94,200 2.61 2.79 2.61 0 37,700 0
24/09/2008
2.53
 24,700 2.61 2.76 2.48 2,400 0 0
23/09/2008
2.66
 94,100 2.86 2.86 2.48 8,600 0 0
22/09/2008
2.67
 2,100 2.67 2.67 2.67 0 0 0
19/09/2008
2.65
 36,300 2.31 2.65 2.30 1,000 200 0
18/09/2008
2.47
 14,100 2.50 2.50 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |