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

10.80
-0.20
(-1.82%)
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)
01/08/2024
10.93
 129,351 10.93 11.12 10.74 0 300 -0.0
31/07/2024
11.03
 49,279 11.12 11.22 11.03 0 4,400 -0.1
30/07/2024
11.12
 193,265 11.03 11.31 11.03 4,200 0 0.0
29/07/2024
11.03
 32,330 10.93 11.12 10.93 300 0 0.0
26/07/2024
10.93
 98,632 10.93 11.03 10.84 0 0 0
25/07/2024
10.93
 188,058 11.03 11.22 10.84 1,000 100 0.0
24/07/2024
11.03
 132,160 11.12 11.22 10.93 2,200 4,000 -0.0
23/07/2024
11.22
 164,926 11.41 11.41 11.12 0 0 0
22/07/2024
11.41
 231,100 11.50 11.60 11.12 100 900 -0.0
19/07/2024
11.60
 251,157 11.60 11.69 11.41 41,900 1,100 0.5
18/07/2024
11.69
 107,600 11.60 11.69 11.50 0 0 0
17/07/2024
11.60
 255,015 11.79 11.98 11.41 64,700 0 0.8
16/07/2024
11.69
 124,470 11.79 11.88 11.69 4,100 0 0.1
15/07/2024
11.79
 72,637 11.88 11.88 11.69 0 1,900 -0.0
12/07/2024
11.88
 253,605 11.98 11.98 11.69 36,100 14,800 0.3
11/07/2024
11.98
 273,051 11.88 12.17 11.79 34,000 31,200 0.0
10/07/2024
11.88
 519,273 11.69 11.98 11.60 0 60,000 -0.8
09/07/2024
11.69
 182,030 11.50 11.79 11.50 42,000 0 0.5
08/07/2024
11.50
 72,300 11.50 11.60 11.41 0 0 0
05/07/2024
11.50
 94,469 11.60 11.69 11.41 0 0 0
04/07/2024
11.60
 47,008 11.60 11.69 11.50 0 0 0
03/07/2024
11.60
 40,034 11.69 11.69 11.50 0 0 0
02/07/2024
11.69
 59,502 11.60 11.69 11.50 0 0 0
01/07/2024
11.60
 57,910 11.60 11.60 11.50 30,000 0 0.4
28/06/2024
11.60
 143,130 11.50 11.69 11.41 30,000 18 0.4
27/06/2024
11.69
 49,560 11.88 11.88 11.50 700 2,300 -0.0
26/06/2024
11.60
 77,652 11.69 11.69 11.60 40,000 0 0.5
25/06/2024
11.69
 97,361 11.88 11.88 11.50 900 100 0.0
24/06/2024
11.69
 419,866 11.88 12.26 11.69 0 5,400 -0.1
21/06/2024
11.88
 268,812 11.79 11.98 11.79 3,300 35,900 -0.4
20/06/2024
11.79
 227,752 11.60 11.79 11.50 300 14,100 -0.2
19/06/2024
11.60
 112,494 11.60 11.60 11.41 40,000 0 0.5
18/06/2024
11.60
 89,289 11.60 11.60 11.41 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2024
11.60
 86,419 12.36 12.36 11.60 0 0 0
14/06/2024
11.79
 268,327 12.05 12.05 11.79 60,000 0 0.8
13/06/2024
12.05
 311,982 12.14 12.23 11.88 63,000 34,900 0.4
12/06/2024
12.05
 166,922 12.14 12.14 11.88 0 1,500 -0.0
11/06/2024
12.05
 133,882 12.05 12.14 11.88 15,800 0 0.2
10/06/2024
12.05
 332,051 12.14 12.14 11.88 800 900 -0.0
07/06/2024
12.14
 236,111 12.23 12.32 11.96 0 0 0
06/06/2024
12.23
 277,186 12.50 12.59 11.96 800 0 0.0
05/06/2024
12.50
 759,440 12.14 12.86 12.14 1,800 153,400 -2.1
04/06/2024
12.05
 284,163 12.05 12.14 11.88 8,200 0 0.1
03/06/2024
12.05
 222,072 12.14 12.14 11.96 20,000 0 0.3
31/05/2024
11.96
 148,432 12.05 12.05 11.88 0 0 0
30/05/2024
12.05
 276,371 11.88 12.14 11.61 24,100 0 0.3
29/05/2024
11.88
 407,526 12.23 12.23 11.79 130,000 37,100 1.2
28/05/2024
12.23
 323,410 12.23 12.32 11.96 0 9,300 -0.1
27/05/2024
12.05
 784,735 11.61 12.32 11.61 0 0 0
24/05/2024
11.61
 338,814 11.34 11.70 11.34 0 0 0
23/05/2024
11.34
 214,778 11.43 11.43 11.25 0 0 0
22/05/2024
11.34
 287,000 11.52 11.61 11.34 0 0 0
21/05/2024
11.43
 167,048 11.61 11.61 11.43 0 500 -0.0
20/05/2024
11.61
 268,593 11.43 11.79 11.43 0 2,000 -0.0
17/05/2024
11.43
 125,200 11.34 11.43 11.25 200 3,900 -0.0
16/05/2024
11.43
 99,793 11.52 11.61 11.34 2,800 300 0.0
15/05/2024
11.43
 147,655 11.52 11.61 11.34 4,500 0 0.1
14/05/2024
11.52
 104,833 11.52 11.52 11.25 2,000 0 0.0
13/05/2024
11.52
 95,886 11.61 11.70 11.34 0 1,300 -0.0
10/05/2024
11.43
 94,156 11.61 11.70 11.34 0 700 -0.0
09/05/2024
11.52
 216,000 11.79 12.05 11.52 300 8,000 -0.1
08/05/2024
11.61
 139,750 11.25 11.61 11.07 1,300 3,200 -0.0
07/05/2024
11.25
 102,910 11.16 11.25 10.98 0 0 0
06/05/2024
11.07
 73,465 10.98 11.16 10.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |