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)
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
03/07/2007
3.16
 12,000 3.19 3.21 3.12 0 0 0
02/07/2007
3.16
 1,800 3.16 3.29 3.16 0 0 0
29/06/2007
3.29
 30,000 3.35 3.35 3.26 0 0 0
28/06/2007
3.35
 10,500 3.45 3.46 3.35 0 0 0
27/06/2007
3.45
 9,900 3.50 3.55 3.40 0 0 0
26/06/2007
3.54
 18,400 3.53 3.54 3.52 0 0 0
25/06/2007
3.53
 12,700 3.50 3.53 3.50 0 0 0
22/06/2007
3.47
 19,700 3.52 3.52 3.46 0 0 0
21/06/2007
3.48
 5,100 3.50 3.50 3.45 0 0 0
20/06/2007
3.48
 12,200 3.52 3.52 3.48 0 0 0
19/06/2007
3.52
 22,300 3.57 3.57 3.49 0 0 0
18/06/2007
3.50
 10,800 3.48 3.51 3.48 0 0 0
15/06/2007
3.39
 10,600 3.41 3.44 3.38 0 0 0
14/06/2007
3.38
 8,000 3.35 3.39 3.35 0 0 0
13/06/2007
3.38
 2,600 3.42 3.42 3.36 0 0 0
12/06/2007
3.40
 9,400 3.43 3.43 3.38 0 0 0
11/06/2007
3.42
 6,600 3.45 3.48 3.40 0 0 0
08/06/2007
3.43
 8,800 3.53 3.58 3.41 0 0 0
07/06/2007
3.49
 3,000 3.50 3.50 3.49 0 0 0
06/06/2007
3.48
 35,600 3.38 3.48 3.33 0 0 0
05/06/2007
3.40
 6,900 3.50 3.50 3.40 0 0 0
04/06/2007
3.48
 9,300 3.58 3.58 3.45 0 0 0
01/06/2007
3.60
 12,600 3.55 3.61 3.55 0 0 0
31/05/2007
3.57
 5,500 3.61 3.64 3.55 0 0 0
30/05/2007
3.65
 4,300 3.65 3.70 3.65 0 0 0
29/05/2007
3.65
 5,600 3.72 3.75 3.65 0 0 0
28/05/2007
3.70
 17,800 3.55 3.75 3.55 0 0 0
25/05/2007
3.68
 13,800 3.65 3.68 3.45 0 0 0
24/05/2007
3.61
 8,500 3.75 3.75 3.56 0 0 0
23/05/2007
3.70
 15,700 3.80 3.85 3.70 0 0 0
22/05/2007
3.74
 17,400 3.69 3.80 3.69 0 0 0
21/05/2007
3.68
 15,700 3.61 3.70 3.61 0 0 0
18/05/2007
3.65
 17,200 3.70 3.70 3.57 0 0 0
17/05/2007
3.82
 8,900 3.55 3.82 3.55 0 0 0
16/05/2007
3.55
 4,200 3.53 3.55 3.53 0 0 0
15/05/2007
3.55
 10,400 3.85 3.89 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |