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

7.40
-0.10
(-1.33%)
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
(2026-08-12) 		0.10 1.33% 440,700 0 0
7.40
7.60
7.50
2 tháng
(2026-07-13) 		-0.17 -2.19% 1,403,900 -500 0
7.22
7.77
7.50
3 tháng
(2026-06-15) 		-0.45 -5.56% 1,984,500 -4,700 0
7.22
8.05
7.50
6 tháng
(2026-03-16) 		-2.48 -24.62% 10,808,400 -9,000 -0.0
7.22
10.82
7.50
12 tháng
(2025-09-16) 		-0.82 -9.71% 21,320,000 -28,400 -0.2
7.22
10.82
7.50
24 tháng
(2024-09-23) 		-2.07 -21.42% 44,706,702 -707,861 -8.1
7.22
10.82
7.50
36 tháng
(2023-09-27) 		-1.73 -18.57% 80,592,299 -258,328 -2.3
7.22
11.89
7.50
60 tháng
(2021-10-07) 		-13.66 -64.25% 245,672,526 -448,063 -7.0
4.04
21.26
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2009
1.48
 11,600 1.53 1.53 1.47 0 0 0
19/01/2009
1.52
 86,200 1.58 1.58 1.52 0 1,000 0
16/01/2009
1.48
 20,800 1.46 1.50 1.46 5,500 0 0
15/01/2009
1.51
 24,600 1.48 1.52 1.47 5,500 0 0
14/01/2009
1.51
 12,800 1.52 1.52 1.51 0 0 0
13/01/2009
1.52
 35,700 1.58 1.58 1.48 0 0 0
12/01/2009
1.52
 82,600 1.44 1.52 1.44 0 0 0
09/01/2009
1.44
 19,300 1.42 1.44 1.41 600 0 0
08/01/2009
1.41
 3,500 1.38 1.42 1.38 100 0 0
07/01/2009
1.44
 11,900 1.47 1.47 1.39 0 0 0
06/01/2009
1.39
 10,500 1.37 1.41 1.37 400 0 0
05/01/2009
1.39
 11,600 1.37 1.39 1.37 0 0 0
02/01/2009
1.38
 900 1.38 1.39 1.37 0 0 0
31/12/2008
1.39
 16,800 1.41 1.41 1.37 900 0 0
30/12/2008
1.41
 16,000 1.39 1.41 1.39 0 0 0
29/12/2008
1.37
 10,800 1.39 1.42 1.37 0 0 0
26/12/2008
1.44
 8,700 1.34 1.45 1.34 0 0 0
25/12/2008
1.38
 1,900 1.39 1.39 1.38 0 0 0
24/12/2008
1.39
 3,500 1.39 1.39 1.34 400 0 0
23/12/2008
1.39
 14,600 1.37 1.39 1.35 0 0 0
22/12/2008
1.44
 10,900 1.49 1.50 1.41 0 0 0
19/12/2008
1.42
 8,600 1.44 1.48 1.42 0 0 0
18/12/2008
1.46
 12,300 1.39 1.46 1.39 5,000 0 0
17/12/2008
1.42
 13,300 1.37 1.45 1.35 500 0 0
16/12/2008
1.43
 32,800 1.45 1.51 1.43 0 0 0
15/12/2008
1.55
 44,000 1.58 1.58 1.51 5,000 0 0
12/12/2008
1.51
 85,100 1.48 1.51 1.44 400 0 0
11/12/2008
1.41
 13,500 1.41 1.41 1.39 0 4,400 0
10/12/2008
1.35
 22,000 1.37 1.39 1.34 0 1,700 0
09/12/2008
1.46
 26,200 1.43 1.49 1.39 0 0 0
08/12/2008
1.48
 44,400 1.49 1.55 1.47 0 0 0
05/12/2008
1.55
 26,500 1.52 1.62 1.51 0 1,000 0
04/12/2008
1.62
 9,700 1.69 1.69 1.58 0 0 0
03/12/2008
1.58
 4,800 1.66 1.66 1.56 1,000 0 0
02/12/2008
1.60
 11,300 1.53 1.61 1.53 0 1,000 0
01/12/2008
1.64
 30,100 1.62 1.65 1.53 0 0 0
28/11/2008
1.62
 35,500 1.55 1.62 1.55 0 1,000 0
27/11/2008
1.51
 36,900 1.61 1.62 1.51 0 19,100 0
26/11/2008
1.58
 14,900 1.67 1.67 1.58 0 900 0
25/11/2008
1.67
 25,900 1.69 1.69 1.66 0 0 0
24/11/2008
1.67
 23,400 1.76 1.76 1.65 1,000 0 0
21/11/2008
1.72
 24,700 1.62 1.72 1.62 0 0 0
20/11/2008
1.69
 38,100 1.71 1.76 1.69 4,000 0 0
19/11/2008
1.79
 40,900 1.84 1.85 1.79 0 5,000 0
18/11/2008
1.85
 26,500 1.81 1.89 1.81 0 0 0
17/11/2008
1.91
 41,700 2.02 2.02 1.87 0 0 0
14/11/2008
1.90
 15,200 1.90 1.90 1.90 0 0 0
13/11/2008
1.81
 76,300 1.65 1.81 1.64 0 30,000 0
12/11/2008
1.74
 110,500 1.69 1.74 1.67 1,100 45,200 0
11/11/2008
1.78
 41,000 1.91 1.91 1.78 2,500 0 0
10/11/2008
1.91
 21,900 1.91 2.04 1.89 0 0 0
07/11/2008
1.89
 43,600 1.89 2.03 1.89 12,100 700 0
06/11/2008
2.02
 65,900 2.01 2.18 2.01 11,000 0 0
05/11/2008
2.16
 157,700 2.16 2.16 2.09 0 0 0
04/11/2008
2.09
 78,100 1.85 2.09 1.84 500 4,000 0
03/11/2008
1.95
 28,400 2.02 2.04 1.83 1,000 0 0
31/10/2008
1.96
 51,000 1.95 1.96 1.90 0 5,000 0
30/10/2008
1.85
 38,600 1.84 1.85 1.73 0 0 0
29/10/2008
1.73
 55,000 1.73 1.73 1.73 0 0 0
28/10/2008
1.78
 43,700 1.56 1.78 1.56 0 5,000 0
27/10/2008
1.67
 59,500 1.68 1.68 1.67 10,000 1,600 0
24/10/2008
1.78
 55,300 1.78 1.84 1.78 100 0 0
23/10/2008
1.90
 61,800 2.03 2.03 1.89 200 800 0
22/10/2008
2.06
 23,300 2.09 2.10 1.97 0 0 0
21/10/2008
2.11
 30,000 2.17 2.17 2.03 2,000 0 0
20/10/2008
2.01
 41,500 2.11 2.11 2.00 0 8,000 0
17/10/2008
2.11
 30,500 2.15 2.16 2.04 0 0 0
16/10/2008
2.08
 72,300 2.04 2.15 2.00 500 35,000 0
15/10/2008
2.18
 95,600 2.18 2.18 2.04 500 8,000 0
14/10/2008
2.04
 300 2.04 2.04 2.04 0 0 0
13/10/2008
1.92
 34,900 1.85 1.97 1.83 0 1,000 0
10/10/2008
1.83
 50,800 1.83 2.04 1.83 2,600 0 0
09/10/2008
2.04
 71,900 1.92 2.07 1.85 0 2,600 0
08/10/2008
1.95
 75,700 1.93 1.99 1.93 6,000 2,000 0
07/10/2008
2.07
 87,600 2.07 2.08 2.07 5,000 31,000 0
06/10/2008
2.22
 62,300 2.22 2.25 2.22 15,000 1,600 0
03/10/2008
2.40
 17,300 2.32 2.46 2.25 200 0 0
02/10/2008
2.48
 32,400 2.39 2.48 2.36 0 0 0
01/10/2008
2.36
 40,100 2.34 2.41 2.18 0 0 0
30/09/2008
2.33
 1,900 2.33 2.33 2.33 0 0 0
29/09/2008
2.48
 36,100 2.63 2.63 2.46 0 0 0
26/09/2008
2.55
 54,800 2.71 2.71 2.55 0 13,700 0
25/09/2008
2.58
 94,200 2.41 2.58 2.41 0 37,700 0
24/09/2008
2.34
 24,700 2.41 2.55 2.29 2,400 0 0
23/09/2008
2.46
 94,100 2.64 2.64 2.30 8,600 0 0
22/09/2008
2.47
 2,100 2.47 2.47 2.47 0 0 0
19/09/2008
2.45
 36,300 2.14 2.45 2.13 1,000 200 0
18/09/2008
2.28
 14,100 2.32 2.32 2.28 0 0 0
17/09/2008
2.41
 71,500 2.58 2.60 2.41 0 0 0
16/09/2008
2.58
 89,100 2.58 2.64 2.58 0 0 0
15/09/2008
2.83
 88,700 2.53 2.86 2.50 4,000 100 0
12/09/2008
2.65
 56,500 2.87 2.87 2.65 0 100 0
11/09/2008
2.80
 97,900 3.06 3.06 2.69 5,000 1,100 0
10/09/2008
2.90
 119,000 2.78 2.91 2.73 7,700 10,200 0
09/09/2008
2.73
 193,500 2.49 2.86 2.49 0 2,100 0
08/09/2008
2.67
 24,400 2.67 2.67 2.67 0 100 0
05/09/2008
2.87
 20,200 2.87 2.87 2.87 0 0 0
04/09/2008
3.04
 230,400 3.49 3.49 3.04 1,200 2,100 0
03/09/2008
3.24
 218,100 3.20 3.42 2.98 100 26,800 0
29/08/2008
3.20
 25,400 3.20 3.20 3.20 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |