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
(2025-11-04) 		0.20 2.35% 1,024,000 -4,000 -0.0
8.50
9
8.70
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,687,900 -15,700 -0.1
8.30
9
8.70
3 tháng
(2025-09-05) 		-0.40 -4.40% 2,582,100 -22,100 -0.2
8.30
9.10
8.70
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,366,700 -102,500 -1.0
8.30
10.30
8.70
12 tháng
(2024-12-09) 		0.05 0.58% 24,068,450 -727,661 -8.3
8.30
11.41
8.70
24 tháng
(2023-12-15) 		-1.57 -15.27% 52,906,913 -220,328 -2.0
8.30
12.86
8.70
36 tháng
(2022-12-20) 		1.19 15.91% 113,724,232 -232,553 -2.1
6.55
12.86
8.70
60 tháng
(2020-12-30) 		3.39 63.85% 314,299,504 -499,491 -10.7
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)
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
17/06/2008
1.51
 118,000 1.51 1.51 1.51 30,000 100,000 0
16/06/2008
1.47
 81,300 1.47 1.47 1.47 41,500 50,000 0
13/06/2008
1.43
 72,800 1.43 1.43 1.43 32,100 70,000 0
12/06/2008
1.39
 80,300 1.39 1.39 1.37 1,700 50,000 0
11/06/2008
1.38
 101,400 1.30 1.38 1.30 1,900 8,000 0
10/06/2008
1.34
 2,900 1.34 1.34 1.34 0 0 0
09/06/2008
1.38
 4,400 1.38 1.38 1.38 400 0 0
06/06/2008
1.42
 800 1.42 1.42 1.42 100 0 0
05/06/2008
1.46
 300 1.46 1.46 1.46 0 0 0
04/06/2008
1.51
 100 1.51 1.51 1.51 100 0 0
03/06/2008
1.55
 300 1.55 1.55 1.55 0 0 0
02/06/2008
1.60
 200 1.60 1.60 1.60 0 0 0
30/05/2008
1.64
 44,800 1.64 1.64 1.64 44,200 7,200 0
29/05/2008
1.69
 4,200 1.69 1.69 1.69 0 0 0
28/05/2008
1.74
 6,800 1.74 1.74 1.74 0 0 0
27/05/2008
1.79
 100 1.79 1.79 1.79 0 0 0
26/05/2008
1.85
 100 1.85 1.85 1.85 0 0 0
23/05/2008
1.90
 100 1.90 1.90 1.90 0 0 0
22/05/2008
1.96
 100 1.96 1.96 1.96 0 0 0
21/05/2008
2.02
 0 2.02 2.02 2.02 0 0 0
20/05/2008
2.02
 1,300 2.02 2.02 2.02 1,000 0 0
19/05/2008
2.08
 2,900 2.08 2.08 2.08 300 100 0
16/05/2008
2.14
 139,700 2.14 2.14 2.14 70,300 30,000 0
15/05/2008
2.20
 1,000 2.20 2.20 2.20 0 0 0
14/05/2008
2.27
 1,300 2.27 2.27 2.27 0 0 0
13/05/2008
2.34
 5,200 2.34 2.34 2.34 5,100 0 0
12/05/2008
2.41
 2,000 2.41 2.41 2.41 0 0 0
09/05/2008
2.48
 4,400 2.48 2.48 2.48 0 0 0
08/05/2008
2.56
 300 2.56 2.56 2.56 300 0 0
07/05/2008
2.63
 6,500 2.63 2.63 2.63 6,200 0 0
06/05/2008
2.71
 40,600 2.71 2.71 2.71 30,000 2,000 0
05/05/2008
2.79
 4,300 2.79 2.79 2.79 100 1,000 0
29/04/2008
2.81
 31,400 2.94 2.94 2.78 3,300 0 0
28/04/2008
2.86
 67,100 2.81 2.87 2.76 2,700 0 0
25/04/2008
2.78
 81,200 2.78 2.86 2.78 12,500 0 0
24/04/2008
2.87
 115,400 2.87 2.91 2.87 900 6,500 0

Chính sách bảo mật | Điều khoản sử dụng |