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

10.70
0.50
(4.90%)
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
(2026-02-23) 		2 22.47% 6,402,800 -2,700 -0.0
8.80
11.40
10.20
2 tháng
(2026-01-16) 		1.40 14.74% 7,667,500 -3,700 -0.0
8.60
11.40
10.20
3 tháng
(2025-12-17) 		2.20 25.29% 8,336,600 -3,700 -0.0
8.60
11.40
10.20
6 tháng
(2025-09-18) 		1.90 21.11% 10,558,200 -20,300 -0.2
8.30
11.40
10.20
12 tháng
(2025-03-24) 		0.25 2.39% 22,215,200 -157,000 -1.5
8.30
11.40
10.20
24 tháng
(2024-03-27) 		-0.71 -6.10% 53,656,370 -586,479 -6.6
8.30
12.86
10.20
36 tháng
(2023-04-03) 		1.30 13.54% 106,773,779 -236,053 -2.1
8.04
12.86
10.20
60 tháng
(2021-04-12) 		3.90 55.73% 313,453,118 -469,818 -10.5
4.36
23.91
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2008
2.60
 71,500 2.79 2.81 2.60 0 0 0
16/09/2008
2.79
 89,100 2.79 2.86 2.79 0 0 0
15/09/2008
3.06
 88,700 2.73 3.10 2.71 4,000 100 0
12/09/2008
2.86
 56,500 3.11 3.11 2.86 0 100 0
11/09/2008
3.03
 97,900 3.31 3.31 2.91 5,000 1,100 0
10/09/2008
3.14
 119,000 3.01 3.14 2.96 7,700 10,200 0
09/09/2008
2.96
 193,500 2.69 3.09 2.69 0 2,100 0
08/09/2008
2.89
 24,400 2.89 2.89 2.89 0 100 0
05/09/2008
3.11
 20,200 3.11 3.11 3.11 0 0 0
04/09/2008
3.28
 230,400 3.77 3.77 3.28 1,200 2,100 0
03/09/2008
3.51
 218,100 3.46 3.70 3.22 100 26,800 0
29/08/2008
3.46
 25,400 3.46 3.46 3.46 100 0 0
28/08/2008
3.72
 5,600 3.72 3.72 3.72 500 0 0
27/08/2008
3.62
 312,100 4.15 4.15 3.61 0 9,300 0
26/08/2008
3.88
 25,700 3.88 3.88 3.88 0 400 0
25/08/2008
3.63
 21,100 3.63 3.63 3.63 0 0 0
22/08/2008
3.40
 158,100 3.40 3.40 3.31 6,100 0 0
21/08/2008
3.18
 84,200 3.13 3.18 3.11 400 6,400 0
20/08/2008
3.01
 179,000 2.93 3.01 2.81 3,000 0 0
19/08/2008
2.82
 280,100 2.82 2.82 2.76 11,000 500 0
18/08/2008
2.66
 99,800 2.66 2.66 2.48 2,000 0 0
15/08/2008
2.48
 2,000 2.48 2.48 2.48 0 0 0
14/08/2008
2.39
 1,400 2.39 2.39 2.39 0 0 0
13/08/2008
2.30
 6,500 2.30 2.30 2.30 0 0 0
12/08/2008
2.21
 3,300 2.21 2.21 2.21 0 0 0
11/08/2008
2.13
 2,300 2.13 2.13 2.13 0 0 0
08/08/2008
2.05
 7,600 2.05 2.05 2.05 0 0 0
07/08/2008
1.97
 5,200 1.97 1.97 1.97 0 0 0
06/08/2008
1.90
 25,500 1.90 1.90 1.90 0 3,100 0
05/08/2008
1.82
 47,800 1.97 1.97 1.82 0 0 0
04/08/2008
1.90
 169,800 1.90 1.90 1.80 1,000 0 0
01/08/2008
1.83
 39,200 1.83 1.83 1.83 0 23,700 0
31/07/2008
1.78
 61,200 1.78 1.78 1.68 2,400 3,000 0
30/07/2008
1.74
 132,400 1.74 1.74 1.61 5,500 2,500 0

Chính sách bảo mật | Điều khoản sử dụng |