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

8.90
0.10
(1.14%)
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
(2025-12-29) 		0 0% 1,327,700 -500 -0.0
8.60
9.50
8.80
2 tháng
(2025-11-28) 		-0.10 -1.14% 1,808,000 -500 -0.0
8.60
9.50
8.80
3 tháng
(2025-10-29) 		0.40 4.82% 2,810,500 -800 -0.0
8.30
9.50
8.80
6 tháng
(2025-07-31) 		-1 -10.26% 7,547,300 -108,700 -1.0
8.30
10.30
8.80
12 tháng
(2025-02-03) 		-0.52 -5.64% 24,403,001 -668,299 -7.8
8.30
11.41
8.80
24 tháng
(2024-02-07) 		-2.64 -23.28% 50,392,088 -129,179 -0.9
8.30
12.86
8.80
36 tháng
(2023-02-13) 		-0.81 -8.55% 107,643,859 -232,853 -2.1
8.04
12.86
8.80
60 tháng
(2021-02-22) 		3.47 66.37% 311,446,193 -474,818 -10.5
4.36
23.91
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
10.98
 129,613 11.07 11.16 10.89 0 0 0
11/07/2023
11.07
 192,710 11.16 11.16 10.98 0 4,500 -0.1
10/07/2023
11.07
 219,972 10.98 11.07 10.71 0 0 0
07/07/2023
10.89
 107,701 10.71 10.89 10.63 5,000 0 0.1
06/07/2023
10.80
 150,914 10.27 11.07 10.27 5,000 0 0.1
05/07/2023
10.98
 151,900 10.98 11.07 10.89 1,000 0 0.0
04/07/2023
10.98
 77,400 10.98 11.07 10.89 5,000 0 0.1
03/07/2023
10.80
 118,517 10.80 10.89 10.71 0 0 0
30/06/2023
10.89
 115,243 10.98 10.98 10.80 0 0 0
29/06/2023
10.98
 131,200 11.16 11.25 10.98 10,000 0 0.1
28/06/2023
11.16
 228,801 11.16 11.43 11.07 0 0 0
27/06/2023
11.16
 189,342 11.16 11.34 11.07 0 0 0
26/06/2023
11.07
 261,555 10.98 11.07 10.71 10,300 0 0.1
23/06/2023
10.89
 251,705 11.16 11.16 10.80 0 0 0
22/06/2023
11.16
 186,618 11.25 11.25 10.98 0 0 0
21/06/2023
11.16
 171,233 11.07 11.16 10.89 0 0 0
20/06/2023
10.89
 175,822 10.89 11.07 10.80 0 0 0
19/06/2023
10.89
 288,214 11.16 11.25 10.80 0 0 0
16/06/2023
11.16
 229,850 11.52 11.52 11.16 0 0 0
15/06/2023
11.25
 203,309 11.25 11.52 11.25 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2023
11.25
 228,571 11.70 11.70 11.25 0 0 0
13/06/2023
11.61
 225,050 11.69 11.78 11.43 0 0 0
12/06/2023
11.61
 468,917 11.43 11.96 11.43 5,000 0 0.1
09/06/2023
11.35
 314,036 11.35 11.35 11.17 20,000 0 0.3
08/06/2023
11.35
 418,882 11.35 11.43 11.17 25,000 6 0.3
07/06/2023
11.26
 394,403 11.52 11.52 11.17 0 500 -0.0
06/06/2023
11.43
 236,080 11.08 11.69 11.08 0 100 -0.0
05/06/2023
11.52
 507,261 11.26 12.13 11.26 0 7,400 -0.1
02/06/2023
11.17
 377,161 11.00 11.17 10.91 0 1 -0.0
01/06/2023
11.00
 255,367 11.17 11.17 10.73 0 16 -0.0
31/05/2023
11.08
 612,897 10.73 11.52 10.73 0 0 0
30/05/2023
10.73
 290,405 10.91 10.91 10.65 0 0 0
29/05/2023
10.82
 483,879 10.91 11.00 10.65 0 600 -0.0
26/05/2023
10.82
 184,251 10.91 11.08 10.73 0 0 0
25/05/2023
10.82
 198,716 10.73 11.00 10.65 0 0 0
24/05/2023
10.73
 185,497 10.82 11.00 10.56 500 0 0.0
23/05/2023
10.82
 462,145 10.91 11.08 10.56 0 0 0
22/05/2023
11.08
 468,413 11.00 11.26 10.91 500 0 0.0
19/05/2023
10.91
 1,026,897 10.39 11.26 10.39 0 0 0
18/05/2023
10.30
 166,000 10.39 10.65 10.30 0 0 0
17/05/2023
10.39
 274,669 10.30 10.47 10.21 0 0 0
16/05/2023
10.30
 300,305 10.21 10.47 10.21 0 0 0
15/05/2023
10.21
 332,303 10.65 10.91 10.21 0 0 0
12/05/2023
10.65
 527,301 10.30 11.00 10.30 0 2,201 -0.0
11/05/2023
10.30
 309,986 10.12 10.30 10.04 0 0 0
10/05/2023
10.21
 268,274 10.47 10.47 10.12 0 0 0
09/05/2023
10.39
 134,757 10.39 10.56 10.21 0 0 0
08/05/2023
10.39
 293,008 10.12 10.47 10.12 0 0 0
05/05/2023
10.12
 153,800 9.95 10.12 9.86 0 0 0
04/05/2023
9.95
 149,914 9.86 10.04 9.86 0 0 0
28/04/2023
10.04
 247,426 9.86 10.30 9.86 0 0 0
27/04/2023
9.95
 121,600 9.95 10.04 9.86 0 0 0
26/04/2023
9.95
 213,152 9.77 10.04 9.69 0 0 0
25/04/2023
9.77
 235,100 10.12 10.39 9.77 0 0 0
24/04/2023
10.12
 161,549 10.30 10.39 10.04 0 0 0
21/04/2023
10.30
 507,402 11.08 11.08 10.12 0 0 0
20/04/2023
11.08
 338,015 10.65 11.43 10.47 0 0 0
19/04/2023
10.91
 1,060,102 10.12 11.08 9.95 0 0 0
18/04/2023
10.12
 368,036 10.04 10.56 10.04 0 0 0
17/04/2023
9.95
 123,880 9.77 9.95 9.77 0 0 0
14/04/2023
9.69
 149,950 9.86 10.04 9.69 0 0 0
13/04/2023
9.95
 167,714 10.21 10.21 9.86 0 0 0
12/04/2023
10.12
 365,244 10.04 10.12 9.86 0 0 0
11/04/2023
9.77
 121,604 9.77 9.86 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |