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

8.90
0.10
(1.14%)
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
(2025-12-29) 		0 0% 1,327,700 -500 -0.0
8.60
9.50
8.80
2 tháng
(2025-11-28) 		-0.10 -1.14% 1,808,000 -500 -0.0
8.60
9.50
8.80
3 tháng
(2025-10-29) 		0.40 4.82% 2,810,500 -800 -0.0
8.30
9.50
8.80
6 tháng
(2025-07-31) 		-1 -10.26% 7,547,300 -108,700 -1.0
8.30
10.30
8.80
12 tháng
(2025-02-03) 		-0.52 -5.64% 24,403,001 -668,299 -7.8
8.30
11.41
8.80
24 tháng
(2024-02-07) 		-2.64 -23.28% 50,392,088 -129,179 -0.9
8.30
12.86
8.80
36 tháng
(2023-02-13) 		-0.81 -8.55% 107,643,859 -232,853 -2.1
8.04
12.86
8.80
60 tháng
(2021-02-22) 		3.47 66.37% 311,446,193 -474,818 -10.5
4.36
23.91
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |