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

8.80
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
(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)
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
23/04/2008
2.95
 7,600 2.95 2.95 2.95 0 0 0
22/04/2008
3.04
 11,500 3.04 3.04 3.04 100 0 0
21/04/2008
3.13
 35,000 3.13 3.16 3.13 1,000 2,500 0
18/04/2008
3.21
 51,600 3.36 3.40 3.21 2,000 0 0
17/04/2008
3.31
 212,500 3.25 3.45 3.25 11,800 0 0
16/04/2008
3.35
 2,300 3.35 3.35 3.35 1,200 0 0
11/04/2008
3.45
 2,400 3.45 3.45 3.45 0 0 0
10/04/2008
3.55
 1,000 3.55 3.55 3.55 0 0 0
09/04/2008
3.65
 14,200 3.78 3.78 3.65 300 0 0
08/04/2008
3.81
 172,400 3.90 3.90 3.68 3,000 900 0
07/04/2008
3.80
 286,500 3.80 3.80 3.58 2,500 0 0
04/04/2008
3.69
 200 3.69 3.69 3.69 0 0 0
03/04/2008
3.62
 6,000 3.62 3.62 3.62 0 50,000 0
02/04/2008
3.55
 1,000 3.55 3.55 3.55 0 20,000 0
01/04/2008
3.49
 1,900 3.49 3.49 3.49 17,000 50,000 0
31/03/2008
3.42
 77,100 3.42 3.42 3.42 0 100,000 0
28/03/2008
3.36
 3,200 3.36 3.36 3.36 0 50,000 0
27/03/2008
3.29
 54,000 3.29 3.29 3.29 0 53,500 0
26/03/2008
3.29
 92,400 2.93 3.29 2.93 10,000 11,500 0
25/03/2008
2.94
 39,800 3.01 3.21 2.93 0 500 0
24/03/2008
3.23
 64,700 3.56 3.56 3.19 100 700 0
21/03/2008
3.57
 69,400 3.66 3.66 3.48 4,200 15,300 0
20/03/2008
3.66
 72,100 3.63 3.86 3.61 6,200 26,000 0
19/03/2008
3.71
 56,300 3.98 3.98 3.51 300 6,300 0
18/03/2008
3.63
 71,700 3.66 3.73 3.56 1,600 3,300 0
17/03/2008
3.91
 69,200 4.21 4.26 3.89 3,100 15,000 0
14/03/2008
4.35
 51,300 4.41 4.46 4.26 1,800 20,000 0
13/03/2008
4.32
 68,800 4.30 4.51 4.28 0 0 0
12/03/2008
4.23
 91,400 4.16 4.46 4.01 6,300 4,000 0
11/03/2008
4.13
 87,400 4.66 4.66 4.13 1,400 24,000 0
10/03/2008
4.34
 191,800 4.76 4.76 4.33 52,200 0 0
07/03/2008
4.33
 82,200 4.33 4.33 4.33 12,600 60,000 0
06/03/2008
3.94
 3,100 3.94 3.94 3.94 0 0 0
05/03/2008
3.89
 112,400 3.66 3.91 3.24 47,300 600 0
04/03/2008
3.56
 100,900 3.91 3.91 3.56 5,400 0 0
03/03/2008
3.88
 72,200 4.11 4.26 3.86 7,400 7,800 0
29/02/2008
3.99
 52,400 4.01 4.01 3.82 6,400 0 0
28/02/2008
3.91
 73,900 3.91 4.00 3.71 41,800 10,000 0
27/02/2008
3.76
 83,300 3.67 4.06 3.65 11,400 0 0
26/02/2008
3.59
 32,300 4.01 4.11 3.53 1,500 0 0
25/02/2008
3.90
 52,800 3.86 3.90 3.86 400 30,000 0
22/02/2008
3.81
 86,000 3.36 3.95 3.26 20,000 0 0
21/02/2008: Cổ tức tiền mặt tỉ lệ: 12%
21/02/2008
3.59
 111,200 4.06 4.06 3.59 1,100 0 0
20/02/2008
3.89
 47,900 3.95 4.19 3.89 1,600 0 0
19/02/2008
4.10
 54,400 4.09 4.32 4.09 0 7,000 0
18/02/2008
4.22
 60,800 4.19 4.27 4.05 12,600 6,100 0
15/02/2008
4.34
 54,900 4.24 4.39 4.14 0 0 0
14/02/2008
4.51
 101,700 4.51 4.65 4.34 1,900 6,900 0
13/02/2008
4.56
 241,000 4.93 4.93 4.50 0 53,900 0
12/02/2008
4.48
 66,000 4.48 4.48 4.48 0 0 0
01/02/2008
4.14
 84,300 3.95 4.24 3.95 11,600 20,000 0
31/01/2008
3.95
 60,200 4.14 4.27 3.72 0 0 0
30/01/2008
3.91
 57,600 3.91 3.91 3.72 0 20,000 0
29/01/2008
3.56
 16,800 3.32 3.56 3.32 0 0 0
28/01/2008
3.26
 2,700 3.11 3.35 3.11 0 0 0
25/01/2008
3.06
 15,400 3.01 3.18 3.01 0 0 0
24/01/2008
2.99
 3,800 3.06 3.06 2.99 0 0 0
23/01/2008
3.01
 14,900 2.98 3.01 2.97 0 2,700 0
22/01/2008
3.08
 5,000 3.06 3.12 3.05 0 0 0
21/01/2008
3.13
 7,900 3.21 3.26 3.11 0 0 0
18/01/2008
3.15
 8,100 3.15 3.21 3.15 1,000 0 0
17/01/2008
3.06
 1,100 3.11 3.11 2.96 0 0 0
16/01/2008
3.11
 9,900 2.96 3.11 2.96 0 0 0
15/01/2008
2.86
 20,600 2.84 2.86 2.80 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |