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)
03/05/2024
10.98
 92,401 10.89 11.07 10.80 2,200 0 0.0
02/05/2024
10.89
 63,460 10.63 10.89 10.54 7,400 0 0.1
26/04/2024
10.54
 161,939 10.63 10.80 10.54 0 0 0
25/04/2024
10.71
 46,500 10.80 10.80 10.71 0 0 0
24/04/2024
10.80
 108,721 10.63 10.80 10.63 0 1,600 -0.0
23/04/2024
10.63
 76,285 10.71 10.71 10.54 2,300 5,000 -0.0
22/04/2024
10.71
 86,622 10.63 10.80 10.63 0 800 -0.0
19/04/2024
10.54
 254,300 10.71 10.80 10.36 1,600 0 0.0
17/04/2024
10.71
 87,420 10.80 10.89 10.71 0 0 0
16/04/2024
10.71
 369,190 11.16 11.16 10.54 15,800 108,000 -1.1
15/04/2024
10.98
 331,536 11.88 11.88 10.98 0 0 0
12/04/2024
11.79
 302,855 11.88 12.05 11.70 0 0 0
11/04/2024
11.88
 187,652 12.05 12.05 11.79 8,200 0 0.1
10/04/2024
12.14
 159,301 12.41 12.50 12.14 13,800 3,500 0.1
09/04/2024
12.32
 192,110 12.32 12.50 12.14 86,000 1,600 1.2
08/04/2024
12.32
 153,207 12.50 12.77 12.32 0 3,300 -0.0
05/04/2024
12.50
 448,708 12.59 13.30 12.32 3,500 75,300 -1.0
04/04/2024
12.50
 293,195 12.32 12.68 12.05 1,600 6,200 -0.1
03/04/2024
12.41
 302,830 12.59 12.59 12.23 3,300 400 0.0
02/04/2024
12.59
 238,200 12.50 12.59 12.23 0 2,300 -0.0
01/04/2024
12.50
 210,862 13.04 13.04 12.23 800 0 0.0
29/03/2024
12.86
 273,557 13.13 13.21 12.77 0 1,700 -0.0
28/03/2024
12.77
 977,546 11.61 12.77 11.61 6,600 800 0.1
27/03/2024
11.61
 139,416 11.43 11.70 11.43 0 0 0
26/03/2024
11.43
 74,100 11.25 11.43 11.16 0 0 0
25/03/2024
11.34
 144,541 11.25 11.43 11.25 0 0 0
22/03/2024
11.34
 141,201 11.43 11.52 11.25 1,300 0 0.0
21/03/2024
11.43
 146,640 11.34 11.43 11.25 0 0 0
20/03/2024
11.34
 93,300 11.25 11.34 11.16 0 0 0
19/03/2024
11.25
 53,904 11.25 11.25 11.07 11,000 0 0.1
18/03/2024
11.16
 122,111 11.34 11.34 10.71 400 0 0.0
15/03/2024
11.34
 126,729 11.25 11.43 11.16 73,000 0 0.9
14/03/2024
11.25
 166,442 11.25 11.34 11.16 0 0 0
13/03/2024
11.25
 128,262 11.07 11.25 10.89 700 0 0.0
12/03/2024
11.07
 57,776 11.07 11.07 10.89 0 1,500 -0.0
11/03/2024
11.07
 122,008 11.07 11.16 10.98 20,400 0 0.3
08/03/2024
11.07
 78,493 11.25 11.25 11.07 0 0 0
07/03/2024
11.25
 74,294 11.25 11.25 11.16 0 0 0
06/03/2024
11.25
 166,465 11.25 11.34 11.16 66,000 0 0.8
05/03/2024
11.34
 177,049 11.25 11.34 11.16 600 0 0.0
04/03/2024
11.34
 163,625 11.25 11.43 11.25 900 0 0.0
01/03/2024
11.34
 81,865 11.43 11.43 11.25 0 0 0
29/02/2024
11.43
 92,550 11.43 11.52 11.25 0 9,000 -0.1
28/02/2024
11.43
 90,051 11.52 11.52 11.25 0 0 0
27/02/2024
11.43
 40,543 11.43 11.52 11.25 0 0 0
26/02/2024
11.43
 187,951 11.07 11.43 11.07 67,500 2,600 0.8
23/02/2024
11.43
 331,050 11.43 11.43 11.25 223,000 200 2.8
22/02/2024
11.34
 59,980 11.52 11.52 11.25 0 0 0
21/02/2024
11.43
 68,250 11.16 11.43 11.16 0 0 0
20/02/2024
11.52
 87,052 11.70 11.70 11.16 0 0 0
19/02/2024
11.61
 237,536 11.70 11.70 11.52 0 0 0
16/02/2024
11.52
 139,530 11.43 11.52 11.34 2,600 0 0.0
15/02/2024
11.34
 73,400 11.43 11.43 11.25 0 0 0
07/02/2024
11.34
 68,720 11.25 11.34 11.25 0 0 0
06/02/2024
11.25
 44,655 11.34 11.52 11.25 0 0 0
05/02/2024
11.34
 158,681 11.16 11.43 11.16 0 0 0
02/02/2024
11.16
 168,750 11.25 11.25 10.98 0 0 0
01/02/2024
11.16
 39,800 11.16 11.16 10.98 0 0 0
31/01/2024
11.16
 101,289 11.16 11.25 10.98 0 0 0
30/01/2024
11.16
 53,455 11.16 11.16 11.07 0 0 0
29/01/2024
11.25
 91,421 11.70 11.70 11.07 0 0 0
26/01/2024
11.25
 96,400 11.34 11.34 10.98 0 1,300 -0.0
25/01/2024
11.25
 126,152 11.07 11.34 11.07 0 100 -0.0
24/01/2024
11.07
 85,930 11.16 11.25 10.98 0 2,000 -0.0
23/01/2024
11.25
 63,900 11.70 11.70 11.16 0 1,500 -0.0
22/01/2024
11.25
 327,849 11.34 11.52 11.16 1,400 40,700 -0.5
19/01/2024
11.16
 122,050 11.16 11.25 11.07 2,700 0 0.0
18/01/2024
11.16
 42,613 11.34 11.34 11.07 0 0 0
17/01/2024
11.16
 109,470 11.25 11.25 11.07 3,900 50,000 -0.6
16/01/2024
11.25
 204,005 11.16 11.34 11.16 0 0 0
15/01/2024
11.07
 102,719 11.07 11.16 10.98 0 549 -0.0
12/01/2024
11.16
 142,489 11.16 11.25 10.98 0 0 0
11/01/2024
11.25
 134,650 11.16 11.25 11.07 0 0 0
10/01/2024
11.16
 96,310 11.25 11.34 11.07 0 1,200 -0.0
09/01/2024
11.16
 160,853 11.34 11.52 11.16 0 0 0
08/01/2024
11.34
 291,556 10.98 11.43 10.98 0 0 0
05/01/2024
10.98
 141,912 10.89 11.07 10.80 0 0 0
04/01/2024
10.98
 156,165 10.98 11.07 10.71 0 0 0
03/01/2024
10.98
 91,135 10.89 10.98 10.71 0 0 0
02/01/2024
10.89
 59,984 10.80 10.89 10.71 0 0 0
29/12/2023
10.80
 83,500 10.89 10.89 10.71 0 0 0
28/12/2023
10.89
 71,125 10.80 10.98 10.71 0 0 0
27/12/2023
10.80
 263,077 10.63 10.98 10.54 0 100 -0.0
26/12/2023
10.63
 136,100 9.55 10.63 9.55 0 0 0
25/12/2023
10.54
 47,100 10.45 10.54 10.36 0 0 0
22/12/2023
10.45
 41,441 10.27 10.45 10.27 0 0 0
21/12/2023
10.27
 63,970 10.27 10.36 10.27 0 0 0
20/12/2023
10.36
 33,721 10.36 10.54 10.36 0 0 0
19/12/2023
10.36
 71,093 10.45 10.45 10.27 0 100 -0.0
18/12/2023
10.36
 70,104 10.00 10.45 10.00 0 2,000 -0.0
15/12/2023
10.27
 108,201 10.36 10.45 10.27 0 100 -0.0
14/12/2023
10.36
 103,214 10.45 10.54 10.36 0 0 0
13/12/2023
10.36
 135,350 10.45 10.54 10.27 0 0 0
12/12/2023
10.54
 238,260 10.63 10.63 10.36 0 0 0
11/12/2023
10.63
 211,888 10.89 11.07 10.54 0 0 0
08/12/2023
10.71
 617,920 10.45 11.07 10.45 0 0 0
07/12/2023
10.45
 456,161 9.91 10.45 9.91 0 0 0
06/12/2023
9.91
 203,466 9.82 10.00 9.73 0 0 0
05/12/2023
9.73
 123,200 9.82 9.91 9.64 0 0 0
04/12/2023
9.73
 165,850 9.64 9.82 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |