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)
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
29/07/2008
1.70
 200,000 1.58 1.71 1.58 11,300 39,600 0
28/07/2008
1.64
 26,000 1.64 1.64 1.64 0 0 0
25/07/2008
1.71
 6,100 1.71 1.71 1.71 2,100 0 0
24/07/2008
1.78
 15,700 1.78 1.78 1.78 0 0 0
23/07/2008
1.85
 200 1.85 1.85 1.85 0 0 0
22/07/2008
1.92
 100 1.92 1.92 1.92 0 0 0
21/07/2008
2.00
 1,400 2.00 2.00 2.00 600 0 0
18/07/2008
2.05
 116,500 2.22 2.22 2.05 5,000 8,800 0
17/07/2008
2.13
 96,000 2.13 2.13 2.13 100 43,800 0
16/07/2008
2.10
 214,800 2.10 2.10 1.94 6,000 40,000 0
15/07/2008
2.02
 64,400 2.02 2.02 2.02 13,200 50,000 0
14/07/2008
1.94
 44,400 1.94 1.94 1.94 5,500 0 0
11/07/2008
1.87
 32,700 1.87 1.87 1.86 500 0 0
10/07/2008
1.80
 51,400 1.80 1.80 1.80 1,500 0 0
09/07/2008
1.75
 76,600 1.74 1.75 1.67 500 0 0
08/07/2008
1.75
 98,900 1.70 1.78 1.65 100 30,000 0
07/07/2008
1.66
 101,900 1.79 1.79 1.66 16,800 16,300 0
04/07/2008
1.72
 73,000 1.72 1.72 1.72 35,100 50,000 0
03/07/2008
1.66
 101,500 1.65 1.66 1.65 600 80,000 0
02/07/2008
1.60
 71,500 1.60 1.60 1.55 1,200 0 0
01/07/2008
1.55
 16,400 1.44 1.55 1.44 0 1,500 0
30/06/2008
1.53
 35,800 1.50 1.53 1.45 1,000 1,400 0
27/06/2008
1.51
 39,800 1.44 1.53 1.43 0 2,000 0
26/06/2008
1.50
 52,400 1.53 1.53 1.42 1,100 0 0
25/06/2008
1.48
 28,300 1.46 1.48 1.46 25,600 0 0
24/06/2008
1.45
 46,300 1.44 1.45 1.37 1,500 0 0
23/06/2008
1.46
 81,300 1.37 1.48 1.37 0 0 0
20/06/2008
1.42
 20,800 1.42 1.42 1.42 1,400 0 0
19/06/2008
1.48
 600 1.48 1.48 1.48 0 0 0
18/06/2008
1.46
 114,500 1.55 1.55 1.46 49,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |