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)
21/11/2007
3.80
 9,900 3.80 3.80 3.70 0 0 0
20/11/2007
3.80
 5,000 3.85 3.85 3.75 0 0 0
19/11/2007
3.90
 14,100 3.80 3.90 3.75 0 6,500 0
16/11/2007
3.85
 11,500 3.70 3.85 3.70 8,600 1,400 0
15/11/2007
3.80
 11,500 3.95 3.95 3.80 2,500 0 0
14/11/2007
4.07
 17,000 3.95 4.12 3.75 600 3,000 0
13/11/2007
3.70
 32,100 3.95 3.95 3.68 0 7,600 0
12/11/2007
4.02
 14,100 4.19 4.19 3.90 1,000 1,000 0
09/11/2007
4.24
 33,600 4.19 4.29 4.17 15,500 0 0
08/11/2007
4.29
 74,300 4.25 4.32 4.24 3,900 0 0
07/11/2007
4.20
 60,300 4.14 4.27 4.09 24,200 9,000 0
06/11/2007
4.14
 43,200 4.08 4.19 4.00 18,700 500 0
05/11/2007
4.09
 6,700 4.19 4.19 4.00 2,500 0 0
02/11/2007
4.13
 28,300 4.39 4.39 4.12 0 3,000 0
01/11/2007
4.14
 48,900 4.14 4.24 4.09 6,300 3,000 0
31/10/2007
4.09
 21,300 4.09 4.14 4.00 1,000 0 0
30/10/2007
4.11
 45,400 4.24 4.29 4.10 7,500 0 0
29/10/2007
4.15
 48,300 3.95 4.33 3.95 0 4,400 0
26/10/2007
3.90
 13,000 4.09 4.09 3.85 0 6,600 0
25/10/2007
4.12
 54,700 4.34 4.34 4.05 0 0 0
24/10/2007
4.19
 48,800 3.97 4.19 3.95 0 400 0
23/10/2007
3.97
 19,200 3.96 4.00 3.90 2,400 0 0
22/10/2007
3.95
 29,200 4.14 4.16 3.95 500 0 0
19/10/2007
4.24
 39,700 3.56 4.24 3.56 1,000 300 0
18/10/2007
3.89
 14,900 3.95 3.95 3.89 1,000 0 0
17/10/2007
4.24
 18,200 4.54 4.54 3.95 4,500 0 0
16/10/2007
4.40
 84,000 4.24 4.41 4.19 4,000 0 0
15/10/2007
4.09
 82,500 3.73 4.09 3.73 0 9,000 0
12/10/2007
3.74
 20,400 3.68 3.75 3.63 0 0 0
11/10/2007
3.68
 8,600 3.56 3.70 3.56 200 0 0
10/10/2007
3.60
 18,000 3.50 3.60 3.50 2,000 0 0
09/10/2007
3.50
 3,900 3.50 3.50 3.45 0 100 0
08/10/2007
3.59
 5,800 3.75 3.75 3.45 500 2,500 0
05/10/2007
3.65
 5,900 3.77 3.77 3.45 0 0 0
04/10/2007
3.78
 18,500 3.85 3.85 3.70 6,700 0 0
03/10/2007
3.85
 10,400 3.89 3.92 3.80 0 0 0
02/10/2007
3.85
 45,900 3.96 3.97 3.70 200 0 0
01/10/2007
3.61
 13,500 3.55 3.61 3.55 0 0 0
28/09/2007
3.31
 7,100 3.21 3.31 3.21 1,000 0 0
27/09/2007
3.21
 5,700 3.16 3.21 3.15 0 0 0
26/09/2007
3.20
 9,700 3.21 3.21 3.16 3,000 0 0
25/09/2007
3.14
 8,500 3.11 3.18 3.11 0 0 0
24/09/2007
3.06
 3,500 3.01 3.10 3.01 0 0 0
21/09/2007
3.06
 21,800 3.13 3.13 3.06 900 0 0
20/09/2007
3.12
 12,600 3.11 3.16 3.08 5,500 300 0
19/09/2007
3.08
 12,100 3.13 3.13 3.03 0 0 0
18/09/2007
3.01
 17,800 2.96 3.06 2.96 3,000 0 0
17/09/2007
2.91
 9,200 2.84 2.91 2.81 500 0 0
14/09/2007
2.81
 10,500 2.81 2.84 2.81 0 0 0
13/09/2007
2.79
 6,300 2.81 2.81 2.79 600 0 0
12/09/2007
2.79
 9,700 2.86 2.86 2.76 3,000 0 0
11/09/2007
2.76
 8,700 2.72 2.76 2.70 0 0 0
10/09/2007
2.69
 2,500 2.71 2.71 2.69 0 0 0
07/09/2007
2.74
 3,000 2.72 2.74 2.71 0 0 0
06/09/2007
2.67
 6,800 2.74 2.74 2.66 0 0 0
05/09/2007
2.74
 13,600 2.76 2.81 2.74 0 0 0
04/09/2007
2.76
 6,500 2.71 2.79 2.71 0 0 0
31/08/2007
2.64
 2,900 2.57 2.64 2.55 0 0 0
30/08/2007
2.63
 5,700 2.52 2.63 2.52 0 0 0
29/08/2007
2.53
 5,200 2.57 2.57 2.52 0 0 0
28/08/2007
2.65
 7,200 2.54 2.65 2.52 0 0 0
27/08/2007
2.53
 600 2.59 2.59 2.53 0 0 0
24/08/2007
2.54
 4,800 2.57 2.57 2.54 0 0 0
23/08/2007
2.52
 5,000 2.52 2.55 2.52 0 0 0
22/08/2007
2.58
 3,800 2.57 2.59 2.57 0 0 0
21/08/2007
2.60
 300 2.59 2.60 2.59 0 0 0
20/08/2007
2.66
 4,500 2.66 2.66 2.66 0 0 0
17/08/2007
2.64
 1,900 2.61 2.64 2.58 0 0 0
16/08/2007
2.62
 6,700 2.64 2.66 2.61 0 0 0
15/08/2007
2.65
 5,500 2.69 2.69 2.64 0 0 0
14/08/2007
2.67
 13,200 2.74 2.74 2.66 0 0 0
13/08/2007
2.71
 3,600 2.78 2.78 2.71 0 0 0
10/08/2007
2.79
 3,100 2.88 2.88 2.76 0 0 0
09/08/2007
2.84
 4,100 2.86 2.86 2.83 0 0 0
08/08/2007
2.79
 9,100 2.66 2.80 2.66 0 0 0
07/08/2007
2.76
 11,400 2.71 2.86 2.64 0 0 0
06/08/2007
2.86
 84,800 2.96 3.11 2.85 0 0 0
03/08/2007
3.13
 7,000 3.23 3.24 3.12 0 0 0
02/08/2007
3.31
 1,200 3.35 3.35 3.21 0 0 0
01/08/2007
3.33
 2,000 3.31 3.33 3.31 0 0 0
31/07/2007
3.24
 1,800 3.16 3.24 3.16 0 0 0
30/07/2007
3.32
 5,700 3.33 3.33 3.26 0 0 0
27/07/2007
3.26
 6,700 3.31 3.31 3.26 0 0 0
26/07/2007
3.31
 5,200 3.33 3.33 3.31 0 0 0
25/07/2007
3.35
 11,100 3.31 3.37 3.31 0 0 0
24/07/2007
3.36
 9,300 3.30 3.38 3.30 0 0 0
23/07/2007
3.33
 12,900 3.28 3.35 3.26 0 0 0
20/07/2007
3.21
 13,500 3.35 3.35 3.21 0 0 0
19/07/2007
3.21
 9,700 3.26 3.26 3.21 0 0 0
18/07/2007
3.26
 5,100 3.26 3.26 3.26 0 0 0
17/07/2007
3.24
 9,800 3.26 3.26 3.20 0 0 0
16/07/2007
3.20
 9,200 3.21 3.21 3.16 0 0 0
13/07/2007
3.35
 5,800 3.27 3.35 3.21 0 0 0
12/07/2007
3.22
 4,800 3.16 3.26 3.16 0 0 0
11/07/2007
3.38
 5,900 3.31 3.40 3.31 0 0 0
10/07/2007
3.35
 4,700 3.18 3.35 3.18 0 0 0
09/07/2007
3.21
 3,600 3.16 3.21 3.07 0 0 0
06/07/2007
3.21
 2,200 3.11 3.21 3.11 0 0 0
05/07/2007
3.11
 5,600 3.18 3.21 3.11 0 0 0
04/07/2007
3.31
 26,300 3.21 3.34 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |