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)
11/04/2024
10.98
 187,652 11.15 11.15 10.90 8,200 0 0.1
10/04/2024
11.23
 159,301 11.48 11.56 11.23 13,800 3,500 0.1
09/04/2024
11.40
 192,110 11.40 11.56 11.23 86,000 1,600 1.2
08/04/2024
11.40
 153,207 11.56 11.81 11.40 0 3,300 -0.0
05/04/2024
11.56
 448,708 11.65 12.31 11.40 3,500 75,300 -1.0
04/04/2024
11.56
 293,195 11.40 11.73 11.15 1,600 6,200 -0.1
03/04/2024
11.48
 302,830 11.65 11.65 11.32 3,300 400 0.0
02/04/2024
11.65
 238,200 11.56 11.65 11.32 0 2,300 -0.0
01/04/2024
11.56
 210,862 12.06 12.06 11.32 800 0 0.0
29/03/2024
11.89
 273,557 12.14 12.22 11.81 0 1,700 -0.0
28/03/2024
11.81
 977,546 10.74 11.81 10.74 6,600 800 0.1
27/03/2024
10.74
 139,416 10.57 10.82 10.57 0 0 0
26/03/2024
10.57
 74,100 10.41 10.57 10.32 0 0 0
25/03/2024
10.49
 144,541 10.41 10.57 10.41 0 0 0
22/03/2024
10.49
 141,201 10.57 10.65 10.41 1,300 0 0.0
21/03/2024
10.57
 146,640 10.49 10.57 10.41 0 0 0
20/03/2024
10.49
 93,300 10.41 10.49 10.32 0 0 0
19/03/2024
10.41
 53,904 10.41 10.41 10.24 11,000 0 0.1
18/03/2024
10.32
 122,111 10.49 10.49 9.91 400 0 0.0
15/03/2024
10.49
 126,729 10.41 10.57 10.32 73,000 0 0.9
14/03/2024
10.41
 166,442 10.41 10.49 10.32 0 0 0
13/03/2024
10.41
 128,262 10.24 10.41 10.08 700 0 0.0
12/03/2024
10.24
 57,776 10.24 10.24 10.08 0 1,500 -0.0
11/03/2024
10.24
 122,008 10.24 10.32 10.16 20,400 0 0.3
08/03/2024
10.24
 78,493 10.41 10.41 10.24 0 0 0
07/03/2024
10.41
 74,294 10.41 10.41 10.32 0 0 0
06/03/2024
10.41
 166,465 10.41 10.49 10.32 66,000 0 0.8
05/03/2024
10.49
 177,049 10.41 10.49 10.32 600 0 0.0
04/03/2024
10.49
 163,625 10.41 10.57 10.41 900 0 0.0
01/03/2024
10.49
 81,865 10.57 10.57 10.41 0 0 0
29/02/2024
10.57
 92,550 10.57 10.65 10.41 0 9,000 -0.1
28/02/2024
10.57
 90,051 10.65 10.65 10.41 0 0 0
27/02/2024
10.57
 40,543 10.57 10.65 10.41 0 0 0
26/02/2024
10.57
 187,951 10.24 10.57 10.24 67,500 2,600 0.8
23/02/2024
10.57
 331,050 10.57 10.57 10.41 223,000 200 2.8
22/02/2024
10.49
 59,980 10.65 10.65 10.41 0 0 0
21/02/2024
10.57
 68,250 10.32 10.57 10.32 0 0 0
20/02/2024
10.65
 87,052 10.82 10.82 10.32 0 0 0
19/02/2024
10.74
 237,536 10.82 10.82 10.65 0 0 0
16/02/2024
10.65
 139,530 10.57 10.65 10.49 2,600 0 0.0
15/02/2024
10.49
 73,400 10.57 10.57 10.41 0 0 0
07/02/2024
10.49
 68,720 10.41 10.49 10.41 0 0 0
06/02/2024
10.41
 44,655 10.49 10.65 10.41 0 0 0
05/02/2024
10.49
 158,681 10.32 10.57 10.32 0 0 0
02/02/2024
10.32
 168,750 10.41 10.41 10.16 0 0 0
01/02/2024
10.32
 39,800 10.32 10.32 10.16 0 0 0
31/01/2024
10.32
 101,289 10.32 10.41 10.16 0 0 0
30/01/2024
10.32
 53,455 10.32 10.32 10.24 0 0 0
29/01/2024
10.41
 91,421 10.82 10.82 10.24 0 0 0
26/01/2024
10.41
 96,400 10.49 10.49 10.16 0 1,300 -0.0
25/01/2024
10.41
 126,152 10.24 10.49 10.24 0 100 -0.0
24/01/2024
10.24
 85,930 10.32 10.41 10.16 0 2,000 -0.0
23/01/2024
10.41
 63,900 10.82 10.82 10.32 0 1,500 -0.0
22/01/2024
10.41
 327,849 10.49 10.65 10.32 1,400 40,700 -0.5
19/01/2024
10.32
 122,050 10.32 10.41 10.24 2,700 0 0.0
18/01/2024
10.32
 42,613 10.49 10.49 10.24 0 0 0
17/01/2024
10.32
 109,470 10.41 10.41 10.24 3,900 50,000 -0.6
16/01/2024
10.41
 204,005 10.32 10.49 10.32 0 0 0
15/01/2024
10.24
 102,719 10.24 10.32 10.16 0 549 -0.0
12/01/2024
10.32
 142,489 10.32 10.41 10.16 0 0 0
11/01/2024
10.41
 134,650 10.32 10.41 10.24 0 0 0
10/01/2024
10.32
 96,310 10.41 10.49 10.24 0 1,200 -0.0
09/01/2024
10.32
 160,853 10.49 10.65 10.32 0 0 0
08/01/2024
10.49
 291,556 10.16 10.57 10.16 0 0 0
05/01/2024
10.16
 141,912 10.08 10.24 9.99 0 0 0
04/01/2024
10.16
 156,165 10.16 10.24 9.91 0 0 0
03/01/2024
10.16
 91,135 10.08 10.16 9.91 0 0 0
02/01/2024
10.08
 59,984 9.99 10.08 9.91 0 0 0
29/12/2023
9.99
 83,500 10.08 10.08 9.91 0 0 0
28/12/2023
10.08
 71,125 9.99 10.16 9.91 0 0 0
27/12/2023
9.99
 263,077 9.83 10.16 9.75 0 100 -0.0
26/12/2023
9.83
 136,100 8.84 9.83 8.84 0 0 0
25/12/2023
9.75
 47,100 9.66 9.75 9.58 0 0 0
22/12/2023
9.66
 41,441 9.50 9.66 9.50 0 0 0
21/12/2023
9.50
 63,970 9.50 9.58 9.50 0 0 0
20/12/2023
9.58
 33,721 9.58 9.75 9.58 0 0 0
19/12/2023
9.58
 71,093 9.66 9.66 9.50 0 100 -0.0
18/12/2023
9.58
 70,104 9.25 9.66 9.25 0 2,000 -0.0
15/12/2023
9.50
 108,201 9.58 9.66 9.50 0 100 -0.0
14/12/2023
9.58
 103,214 9.66 9.75 9.58 0 0 0
13/12/2023
9.58
 135,350 9.66 9.75 9.50 0 0 0
12/12/2023
9.75
 238,260 9.83 9.83 9.58 0 0 0
11/12/2023
9.83
 211,888 10.08 10.24 9.75 0 0 0
08/12/2023
9.91
 617,920 9.66 10.24 9.66 0 0 0
07/12/2023
9.66
 456,161 9.17 9.66 9.17 0 0 0
06/12/2023
9.17
 203,466 9.09 9.25 9.00 0 0 0
05/12/2023
9.00
 123,200 9.09 9.17 8.92 0 0 0
04/12/2023
9.00
 165,850 8.92 9.09 8.92 0 0 0
01/12/2023
8.92
 93,934 9.09 9.09 8.67 0 0 0
30/11/2023
9.09
 65,552 8.92 9.09 8.84 0 0 0
29/11/2023
9.00
 57,236 9.00 9.00 8.84 0 0 0
28/11/2023
9.00
 49,700 8.92 9.00 8.84 0 0 0
27/11/2023
8.92
 34,550 8.92 8.92 8.75 0 0 0
24/11/2023
8.92
 224,350 8.92 9.00 8.75 0 0 0
23/11/2023
9.09
 151,804 9.17 9.25 9.00 0 0 0
22/11/2023
9.17
 80,600 9.17 9.25 9.00 0 0 0
21/11/2023
9.17
 124,000 9.25 9.33 9.09 0 0 0
20/11/2023
9.25
 106,622 8.92 9.25 8.92 0 0 0
17/11/2023
9.25
 252,250 9.17 9.42 8.92 0 0 0
16/11/2023
9.25
 64,700 9.17 9.25 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |