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)
01/12/2023
9.64
 93,934 9.82 9.82 9.38 0 0 0
30/11/2023
9.82
 65,552 9.64 9.82 9.55 0 0 0
29/11/2023
9.73
 57,236 9.73 9.73 9.55 0 0 0
28/11/2023
9.73
 49,700 9.64 9.73 9.55 0 0 0
27/11/2023
9.64
 34,550 9.64 9.64 9.46 0 0 0
24/11/2023
9.64
 224,350 9.64 9.73 9.46 0 0 0
23/11/2023
9.82
 151,804 9.91 10.00 9.73 0 0 0
22/11/2023
9.91
 80,600 9.91 10.00 9.73 0 0 0
21/11/2023
9.91
 124,000 10.00 10.09 9.82 0 0 0
20/11/2023
10.00
 106,622 9.64 10.00 9.64 0 0 0
17/11/2023
10.00
 252,250 9.91 10.18 9.64 0 0 0
16/11/2023
10.00
 64,700 9.91 10.00 9.82 0 0 0
15/11/2023
9.91
 251,260 10.00 10.09 9.82 0 0 0
14/11/2023
9.91
 66,410 9.91 10.00 9.73 0 0 0
13/11/2023
9.91
 139,561 9.91 10.00 9.64 0 0 0
10/11/2023
9.91
 92,132 10.00 10.09 9.73 0 0 0
09/11/2023
9.91
 257,116 10.00 10.09 9.82 0 0 0
08/11/2023
9.82
 128,042 9.73 9.91 9.46 0 0 0
07/11/2023
9.73
 245,537 9.55 9.73 9.38 0 0 0
06/11/2023
9.73
 53,962 9.91 9.91 9.64 0 0 0
03/11/2023
9.73
 65,380 10.18 10.18 9.73 100 100 -0
02/11/2023
9.82
 134,641 9.46 9.91 9.46 5,000 0 0.1
01/11/2023
9.38
 57,408 9.29 9.38 9.20 0 0 0
31/10/2023
9.29
 61,500 9.38 9.64 9.02 0 0 0
30/10/2023
9.38
 47,833 9.55 9.73 9.38 0 0 0
27/10/2023
8.93
 0 8.93 8.93 8.93 0 0 0
26/10/2023
9.29
 392,309 10.27 10.36 9.29 0 0 0
25/10/2023
10.27
 115,700 10.18 10.45 10.09 0 0 0
24/10/2023
10.18
 177,270 10.54 10.63 10.18 0 0 0
23/10/2023
10.45
 242,735 10.45 10.71 10.27 0 0 0
20/10/2023
10.27
 364,932 9.55 10.27 9.46 0 0 0
19/10/2023
9.73
 73,152 9.64 9.82 9.55 300 0 0.0
18/10/2023
9.82
 124,402 10.09 10.09 9.55 0 0 0
17/10/2023
9.91
 68,107 10.18 10.18 9.91 0 100 -0.0
16/10/2023
10.18
 54,007 10.18 10.27 10.00 0 0 0
13/10/2023
10.18
 52,273 10.09 10.18 10.00 0 0 0
12/10/2023
10.18
 162,657 10.27 10.36 10.09 0 0 0
11/10/2023
10.18
 80,914 10.18 10.27 10.00 0 100 -0.0
10/10/2023
10.18
 167,333 10.00 10.18 10.00 0 0 0
09/10/2023
10.00
 86,205 9.91 10.09 9.91 0 100 -0.0
06/10/2023
9.91
 90,900 9.73 9.91 9.64 0 0 0
05/10/2023
9.82
 71,180 9.82 9.91 9.64 0 0 0
04/10/2023
9.91
 100,898 9.82 10.00 9.46 0 0 0
03/10/2023
9.82
 267,947 10.18 10.27 9.64 0 0 0
02/10/2023
10.09
 69,500 10.18 10.18 10.00 0 0 0
29/09/2023
10.09
 66,510 9.91 10.18 9.91 0 0 0
28/09/2023
9.91
 189,340 10.18 10.27 9.82 0 0 0
27/09/2023
10.09
 317,326 10.45 10.45 9.64 200 30,500 -0.3
26/09/2023
10.18
 133,670 10.54 10.71 10.18 100 0 0.0
25/09/2023
10.45
 431,505 11.07 11.25 10.00 18,000 0 0.2
22/09/2023
11.07
 338,532 11.34 11.34 10.80 0 4,000 -0.0
21/09/2023
11.25
 492,559 11.07 11.25 10.80 0 0 0
20/09/2023
10.89
 194,900 10.98 10.98 10.63 0 0 0
19/09/2023
8.04
 0 8.04 8.04 8.04 0 0 0
18/09/2023
10.80
 264,800 11.16 11.16 10.71 16,500 0 0.2
15/09/2023
11.07
 171,903 10.89 11.34 10.89 0 0 0
14/09/2023
11.25
 526,230 11.07 11.43 10.71 0 14 -0.0
13/09/2023
10.89
 220,450 11.07 11.07 10.80 0 0 0
12/09/2023
11.07
 146,409 11.16 11.25 10.89 2,000 0 0.0
11/09/2023
11.07
 495,339 11.25 11.43 10.98 1,200 58 0.0
08/09/2023
11.07
 288,415 10.80 11.16 10.80 0 0 0
07/09/2023
10.89
 158,542 10.89 10.98 10.71 0 100 -0.0
06/09/2023
10.89
 266,602 10.98 10.98 10.71 0 0 0
05/09/2023
10.89
 289,611 10.71 10.98 10.71 0 0 0
31/08/2023
10.63
 174,651 10.80 10.89 10.63 0 0 0
30/08/2023
10.71
 146,163 10.80 10.89 10.54 0 0 0
29/08/2023
10.80
 258,279 10.54 10.89 10.45 0 0 0
28/08/2023
10.36
 143,364 10.45 10.45 10.27 0 0 0
25/08/2023
10.27
 108,029 10.36 10.45 10.18 0 0 0
24/08/2023
10.36
 101,600 10.18 10.45 10.18 0 0 0
23/08/2023
10.18
 123,350 10.27 10.36 10.09 0 0 0
22/08/2023
10.09
 169,800 10.36 10.36 9.91 0 0 0
21/08/2023
10.36
 169,708 10.80 10.80 9.55 0 0 0
18/08/2023
10.54
 553,929 11.43 11.43 10.45 0 300 -0.0
17/08/2023
11.43
 156,700 11.70 11.70 11.43 0 0 0
16/08/2023
11.70
 293,650 11.52 11.70 11.43 0 0 0
15/08/2023
11.52
 232,881 11.61 11.61 11.43 0 0 0
14/08/2023
11.61
 282,722 11.61 11.70 11.52 0 0 0
11/08/2023
11.61
 211,092 11.61 11.70 11.43 0 0 0
10/08/2023
11.70
 570,022 11.79 12.05 11.61 0 0 0
09/08/2023
11.79
 280,905 12.14 12.14 11.79 0 0 0
08/08/2023
11.96
 972,732 11.61 12.23 11.52 0 0 0
07/08/2023
11.52
 339,721 11.52 11.61 11.34 0 0 0
04/08/2023
11.43
 202,740 11.34 11.52 11.34 0 0 0
03/08/2023
11.34
 379,602 11.52 11.70 11.34 0 0 0
02/08/2023
11.52
 166,609 11.43 11.61 11.43 0 500 -0.0
01/08/2023
11.61
 546,170 11.52 11.88 11.43 0 0 0
31/07/2023
11.43
 324,575 11.52 11.52 11.34 3,900 0 0.0
28/07/2023
11.43
 310,900 11.61 11.70 11.43 0 0 0
27/07/2023
11.61
 233,378 11.79 11.79 11.43 100 0 0.0
26/07/2023
11.70
 471,476 11.52 11.88 11.43 0 6,500 -0.1
25/07/2023
11.43
 335,548 11.61 11.88 11.43 0 38,700 -0.5
24/07/2023
11.61
 659,351 11.88 12.05 11.43 6,300 0 0.1
21/07/2023
11.79
 439,400 12.14 12.23 11.70 38,700 0 0.5
20/07/2023
12.14
 1,005,985 11.43 12.41 11.43 0 5,100 -0.1
19/07/2023
11.43
 438,000 11.61 11.79 11.43 0 0 0
18/07/2023
11.52
 574,900 11.25 11.52 11.25 0 30,000 -0.4
17/07/2023
11.16
 350,022 11.34 11.34 11.16 0 30,000 -0.4
14/07/2023
11.25
 389,130 11.34 11.43 11.07 0 100 -0.0
13/07/2023
11.25
 425,580 10.98 11.34 10.98 0 30,129 -0.4

Chính sách bảo mật | Điều khoản sử dụng |