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

8
-0.10
(-1.23%)
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
(2026-06-30) 		-0.70 -8.14% 813,000 -200 0
7.80
8.60
8.10
2 tháng
(2026-06-01) 		-0.70 -8.14% 1,806,200 -8,600 0
7.80
9
8.10
3 tháng
(2026-05-04) 		-1.30 -14.13% 3,153,900 -8,600 0
7.80
9.20
8.10
6 tháng
(2026-02-02) 		-0.90 -10.23% 16,574,400 -11,900 -0.0
7.80
11.70
8.10
12 tháng
(2025-08-04) 		-1.70 -17.71% 24,068,000 -120,600 -1.1
7.80
11.70
8.10
24 tháng
(2024-08-09) 		-3.13 -28.35% 44,912,543 -811,761 -9.2
7.80
11.70
8.10
36 tháng
(2023-08-15) 		-3.62 -31.41% 86,860,770 -224,700 -1.9
7.80
12.86
8.10
60 tháng
(2021-08-25) 		-6.16 -43.81% 276,920,636 -436,688 -6.8
4.36
23.91
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |