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

7.40
-0.10
(-1.33%)
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
(2026-08-12) 		0.10 1.33% 440,700 0 0
7.40
7.60
7.50
2 tháng
(2026-07-13) 		-0.17 -2.19% 1,403,900 -500 0
7.22
7.77
7.50
3 tháng
(2026-06-15) 		-0.45 -5.56% 1,984,500 -4,700 0
7.22
8.05
7.50
6 tháng
(2026-03-16) 		-2.48 -24.62% 10,808,400 -9,000 -0.0
7.22
10.82
7.50
12 tháng
(2025-09-16) 		-0.82 -9.71% 21,320,000 -28,400 -0.2
7.22
10.82
7.50
24 tháng
(2024-09-23) 		-2.07 -21.42% 44,706,702 -707,861 -8.1
7.22
10.82
7.50
36 tháng
(2023-09-27) 		-1.73 -18.57% 80,592,299 -258,328 -2.3
7.22
11.89
7.50
60 tháng
(2021-10-07) 		-13.66 -64.25% 245,672,526 -448,063 -7.0
4.04
21.26
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
10.02
 12,700 9.94 10.02 9.85 0 700 -0.0
05/09/2024
10.02
 30,790 10.02 10.02 9.85 0 0 0
04/09/2024
10.02
 13,254 9.94 10.02 9.76 300 100 0.0
30/08/2024
10.02
 36,850 9.94 10.02 9.85 0 0 0
29/08/2024
10.02
 16,350 10.02 10.02 9.85 0 0 0
28/08/2024
10.02
 32,101 9.94 10.02 9.85 0 0 0
27/08/2024
10.02
 85,049 9.06 10.02 9.06 2,700 53,200 -0.6
26/08/2024
10.02
 14,830 10.02 10.11 10.02 0 0 0
23/08/2024
10.11
 57,472 10.02 10.11 9.94 0 0 0
22/08/2024
10.11
 42,632 10.11 10.11 9.94 0 14,800 -0.2
21/08/2024
10.11
 56,686 10.29 10.29 10.11 0 100 -0.0
20/08/2024
10.29
 30,376 10.29 10.29 10.02 1,300 0 0.0
19/08/2024
10.29
 84,614 9.23 10.29 9.23 2,200 0 0.0
16/08/2024
10.20
 59,911 10.11 10.29 10.02 3,900 0 0.0
15/08/2024
10.11
 18,050 10.20 10.20 10.02 0 0 0
14/08/2024
10.20
 14,860 10.11 10.20 10.02 1,200 6,800 -0.1
13/08/2024
10.11
 17,350 10.11 10.11 10.02 0 13,000 -0.1
12/08/2024
10.11
 40,405 10.20 10.20 10.02 0 26,400 -0.3
09/08/2024
10.20
 25,660 10.11 10.20 10.02 0 300 -0.0
08/08/2024
10.11
 27,253 10.02 10.11 10.02 0 200 -0.0
07/08/2024
10.11
 31,955 10.11 10.20 10.02 0 8,900 -0.1
06/08/2024
10.02
 39,362 9.94 10.11 9.94 0 0 0
05/08/2024
9.94
 147,850 10.46 10.46 9.50 500 0 0.0
02/08/2024
10.55
 186,406 10.02 10.55 9.85 8,900 4,200 0.1
01/08/2024
10.11
 129,351 10.11 10.29 9.94 0 300 -0.0
31/07/2024
10.20
 49,279 10.29 10.37 10.20 0 4,400 -0.1
30/07/2024
10.29
 193,265 10.20 10.46 10.20 4,200 0 0.0
29/07/2024
10.20
 32,330 10.11 10.29 10.11 300 0 0.0
26/07/2024
10.11
 98,632 10.11 10.20 10.02 0 0 0
25/07/2024
10.11
 188,058 10.20 10.37 10.02 1,000 100 0.0
24/07/2024
10.20
 132,160 10.29 10.37 10.11 2,200 4,000 -0.0
23/07/2024
10.37
 164,926 10.55 10.55 10.29 0 0 0
22/07/2024
10.55
 231,100 10.64 10.73 10.29 100 900 -0.0
19/07/2024
10.73
 251,157 10.73 10.81 10.55 41,900 1,100 0.5
18/07/2024
10.81
 107,600 10.73 10.81 10.64 0 0 0
17/07/2024
10.73
 255,015 10.90 11.08 10.55 64,700 0 0.8
16/07/2024
10.81
 124,470 10.90 10.99 10.81 4,100 0 0.1
15/07/2024
10.90
 72,637 10.99 10.99 10.81 0 1,900 -0.0
12/07/2024
10.99
 253,605 11.08 11.08 10.81 36,100 14,800 0.3
11/07/2024
11.08
 273,051 10.99 11.25 10.90 34,000 31,200 0.0
10/07/2024
10.99
 519,273 10.81 11.08 10.73 0 60,000 -0.8
09/07/2024
10.81
 182,030 10.64 10.90 10.64 42,000 0 0.5
08/07/2024
10.64
 72,300 10.64 10.73 10.55 0 0 0
05/07/2024
10.64
 94,469 10.73 10.81 10.55 0 0 0
04/07/2024
10.73
 47,008 10.73 10.81 10.64 0 0 0
03/07/2024
10.73
 40,034 10.81 10.81 10.64 0 0 0
02/07/2024
10.81
 59,502 10.73 10.81 10.64 0 0 0
01/07/2024
10.73
 57,910 10.73 10.73 10.64 30,000 0 0.4
28/06/2024
10.73
 143,130 10.64 10.81 10.55 30,000 18 0.4
27/06/2024
10.81
 49,560 10.99 10.99 10.64 700 2,300 -0.0
26/06/2024
10.73
 77,652 10.81 10.81 10.73 40,000 0 0.5
25/06/2024
10.81
 97,361 10.99 10.99 10.64 900 100 0.0
24/06/2024
10.81
 419,866 10.99 11.34 10.81 0 5,400 -0.1
21/06/2024
10.99
 268,812 10.90 11.08 10.90 3,300 35,900 -0.4
20/06/2024
10.90
 227,752 10.73 10.90 10.64 300 14,100 -0.2
19/06/2024
10.73
 112,494 10.73 10.73 10.55 40,000 0 0.5
18/06/2024
10.73
 89,289 10.73 10.73 10.55 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2024
10.73
 86,419 11.43 11.43 10.73 0 0 0
14/06/2024
10.90
 268,327 11.15 11.15 10.90 60,000 0 0.8
13/06/2024
11.15
 311,982 11.23 11.32 10.98 63,000 34,900 0.4
12/06/2024
11.15
 166,922 11.23 11.23 10.98 0 1,500 -0.0
11/06/2024
11.15
 133,882 11.15 11.23 10.98 15,800 0 0.2
10/06/2024
11.15
 332,051 11.23 11.23 10.98 800 900 -0.0
07/06/2024
11.23
 236,111 11.32 11.40 11.07 0 0 0
06/06/2024
11.32
 277,186 11.56 11.65 11.07 800 0 0.0
05/06/2024
11.56
 759,440 11.23 11.89 11.23 1,800 153,400 -2.1
04/06/2024
11.15
 284,163 11.15 11.23 10.98 8,200 0 0.1
03/06/2024
11.15
 222,072 11.23 11.23 11.07 20,000 0 0.3
31/05/2024
11.07
 148,432 11.15 11.15 10.98 0 0 0
30/05/2024
11.15
 276,371 10.98 11.23 10.74 24,100 0 0.3
29/05/2024
10.98
 407,526 11.32 11.32 10.90 130,000 37,100 1.2
28/05/2024
11.32
 323,410 11.32 11.40 11.07 0 9,300 -0.1
27/05/2024
11.15
 784,735 10.74 11.40 10.74 0 0 0
24/05/2024
10.74
 338,814 10.49 10.82 10.49 0 0 0
23/05/2024
10.49
 214,778 10.57 10.57 10.41 0 0 0
22/05/2024
10.49
 287,000 10.65 10.74 10.49 0 0 0
21/05/2024
10.57
 167,048 10.74 10.74 10.57 0 500 -0.0
20/05/2024
10.74
 268,593 10.57 10.90 10.57 0 2,000 -0.0
17/05/2024
10.57
 125,200 10.49 10.57 10.41 200 3,900 -0.0
16/05/2024
10.57
 99,793 10.65 10.74 10.49 2,800 300 0.0
15/05/2024
10.57
 147,655 10.65 10.74 10.49 4,500 0 0.1
14/05/2024
10.65
 104,833 10.65 10.65 10.41 2,000 0 0.0
13/05/2024
10.65
 95,886 10.74 10.82 10.49 0 1,300 -0.0
10/05/2024
10.57
 94,156 10.74 10.82 10.49 0 700 -0.0
09/05/2024
10.65
 216,000 10.90 11.15 10.65 300 8,000 -0.1
08/05/2024
10.74
 139,750 10.41 10.74 10.24 1,300 3,200 -0.0
07/05/2024
10.41
 102,910 10.32 10.41 10.16 0 0 0
06/05/2024
10.24
 73,465 10.16 10.32 10.16 0 0 0
03/05/2024
10.16
 92,401 10.08 10.24 9.99 2,200 0 0.0
02/05/2024
10.08
 63,460 9.83 10.08 9.75 7,400 0 0.1
26/04/2024
9.75
 161,939 9.83 9.99 9.75 0 0 0
25/04/2024
9.91
 46,500 9.99 9.99 9.91 0 0 0
24/04/2024
9.99
 108,721 9.83 9.99 9.83 0 1,600 -0.0
23/04/2024
9.83
 76,285 9.91 9.91 9.75 2,300 5,000 -0.0
22/04/2024
9.91
 86,622 9.83 9.99 9.83 0 800 -0.0
19/04/2024
9.75
 254,300 9.91 9.99 9.58 1,600 0 0.0
17/04/2024
9.91
 87,420 9.99 10.08 9.91 0 0 0
16/04/2024
9.91
 369,190 10.32 10.32 9.75 15,800 108,000 -1.1
15/04/2024
10.16
 331,536 10.98 10.98 10.16 0 0 0
12/04/2024
10.90
 302,855 10.98 11.15 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |