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

10.70
0.50
(4.90%)
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
(2026-02-23) 		2 22.47% 6,402,800 -2,700 -0.0
8.80
11.40
10.20
2 tháng
(2026-01-16) 		1.40 14.74% 7,667,500 -3,700 -0.0
8.60
11.40
10.20
3 tháng
(2025-12-17) 		2.20 25.29% 8,336,600 -3,700 -0.0
8.60
11.40
10.20
6 tháng
(2025-09-18) 		1.90 21.11% 10,558,200 -20,300 -0.2
8.30
11.40
10.20
12 tháng
(2025-03-24) 		0.25 2.39% 22,215,200 -157,000 -1.5
8.30
11.40
10.20
24 tháng
(2024-03-27) 		-0.71 -6.10% 53,656,370 -586,479 -6.6
8.30
12.86
10.20
36 tháng
(2023-04-03) 		1.30 13.54% 106,773,779 -236,053 -2.1
8.04
12.86
10.20
60 tháng
(2021-04-12) 		3.90 55.73% 313,453,118 -469,818 -10.5
4.36
23.91
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |