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

10.70
-0.30
(-2.73%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |