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

10.90
-0.10
(-0.91%)
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
(2026-02-11) 		2.60 29.89% 5,710,600 -2,600 -0.0
8.70
11.40
11
2 tháng
(2026-01-12) 		2.40 26.97% 7,209,500 -3,600 -0.0
8.60
11.40
11
3 tháng
(2025-12-15) 		2.70 31.40% 7,669,700 -3,600 -0.0
8.60
11.40
11
6 tháng
(2025-09-15) 		2.30 25.56% 10,044,800 -19,300 -0.2
8.30
11.40
11
12 tháng
(2025-03-18) 		0.27 2.49% 22,508,300 -220,100 -2.3
8.30
11.40
11
24 tháng
(2024-03-25) 		-0.04 -0.35% 53,128,011 -586,379 -6.6
8.30
12.86
11
36 tháng
(2023-03-29) 		1.79 18.78% 106,418,767 -235,953 -2.1
8.04
12.86
11
60 tháng
(2021-04-08) 		4.54 67.21% 313,912,391 -480,218 -10.6
4.36
23.91
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |