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

8.70
0
(0%)
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
(2026-05-18) 		-0.10 -1.14% 1,227,300 -4,200 0
8.60
9
8.70
2 tháng
(2026-04-17) 		-1.30 -13% 2,632,700 -4,200 0
8.60
10
8.70
3 tháng
(2026-03-18) 		-2 -18.69% 8,299,900 -4,300 -0.0
8.60
11.70
8.70
6 tháng
(2025-12-18) 		0.10 1.16% 17,053,600 -8,000 -0.0
8.60
11.70
8.70
12 tháng
(2025-06-23) 		-0.71 -7.54% 26,278,200 -117,000 -1.1
8.30
11.70
8.70
24 tháng
(2024-06-26) 		-2.90 -24.97% 48,112,073 -600,979 -6.7
8.30
11.98
8.70
36 tháng
(2023-07-03) 		-2.10 -19.47% 96,787,257 -300,829 -2.9
8.04
12.86
8.70
60 tháng
(2021-07-12) 		-1.20 -12.08% 299,902,755 -820,988 -12.3
4.36
23.91
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2009
1.73
 144,700 1.70 1.73 1.68 0 0 0
02/04/2009
1.63
 35,500 1.65 1.66 1.59 1,000 0 0
01/04/2009
1.59
 24,400 1.59 1.60 1.55 1,000 0 0
31/03/2009
1.55
 16,800 1.48 1.55 1.48 1,100 0 0
30/03/2009
1.51
 17,200 1.50 1.54 1.50 0 0 0
27/03/2009
1.54
 34,600 1.60 1.60 1.53 0 0 0
26/03/2009
1.58
 15,600 1.59 1.66 1.56 0 0 0
25/03/2009
1.59
 25,300 1.58 1.63 1.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |