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)
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
14/01/2008
3.03
 4,900 3.16 3.16 3.03 0 0 0
11/01/2008
3.21
 5,800 3.23 3.26 3.18 0 0 0
10/01/2008
3.26
 2,500 3.18 3.26 3.11 0 0 0
09/01/2008
3.35
 7,000 3.45 3.45 3.28 0 800 0
08/01/2008
3.43
 4,600 3.50 3.50 3.43 0 0 0
07/01/2008
3.48
 7,900 3.60 3.60 3.31 0 0 0
04/01/2008
3.58
 2,000 3.60 3.63 3.58 0 0 0
03/01/2008
3.58
 500 3.55 3.58 3.55 0 200 0
02/01/2008
3.65
 2,000 3.65 3.68 3.65 0 0 0
28/12/2007
3.60
 12,800 3.55 3.60 3.54 0 0 0
27/12/2007
3.68
 6,000 3.68 3.70 3.65 0 0 0
26/12/2007
3.65
 5,000 3.70 3.70 3.54 0 3,000 0
25/12/2007
3.68
 4,300 3.65 3.68 3.65 0 0 0
24/12/2007
3.66
 2,800 3.95 3.95 3.65 0 0 0
21/12/2007
3.67
 3,800 3.67 3.67 3.65 0 0 0
20/12/2007
3.55
 1,600 3.70 3.70 3.45 0 300 0
19/12/2007
3.69
 16,900 3.63 3.80 3.63 0 2,000 0
18/12/2007
3.70
 13,500 3.60 3.70 3.55 0 3,000 0
17/12/2007
3.63
 6,900 3.65 3.75 3.63 0 0 0
14/12/2007
3.67
 7,900 3.66 3.68 3.63 0 800 0
13/12/2007
3.70
 3,400 3.70 3.70 3.61 0 0 0
12/12/2007
3.75
 1,500 3.67 3.75 3.67 0 0 0
11/12/2007
3.55
 11,200 3.75 3.75 3.55 0 4,000 0
10/12/2007
3.75
 7,400 3.77 3.79 3.75 0 0 0
07/12/2007
3.85
 5,700 3.85 3.85 3.82 0 0 0
06/12/2007
3.85
 2,800 3.80 3.85 3.80 0 0 0
05/12/2007
3.90
 14,100 4.00 4.09 3.85 2,000 0 0
04/12/2007
4.00
 25,400 3.85 4.05 3.85 2,100 0 0
03/12/2007
3.89
 10,300 3.89 3.92 3.85 1,200 0 0
30/11/2007
3.78
 6,800 3.80 3.80 3.75 0 0 0
29/11/2007
3.77
 4,500 3.75 3.77 3.74 0 0 0
28/11/2007
3.75
 9,200 3.77 3.77 3.71 0 3,000 0
27/11/2007
3.80
 11,000 3.85 3.90 3.80 15,000 12,000 0
26/11/2007
3.80
 5,600 3.75 3.80 3.70 0 0 0
23/11/2007
3.75
 8,000 3.71 3.75 3.70 0 0 0
22/11/2007
3.75
 11,600 3.73 3.80 3.70 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |