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)
15/11/2023
9.17
 251,260 9.25 9.33 9.09 0 0 0
14/11/2023
9.17
 66,410 9.17 9.25 9.00 0 0 0
13/11/2023
9.17
 139,561 9.17 9.25 8.92 0 0 0
10/11/2023
9.17
 92,132 9.25 9.33 9.00 0 0 0
09/11/2023
9.17
 257,116 9.25 9.33 9.09 0 0 0
08/11/2023
9.09
 128,042 9.00 9.17 8.75 0 0 0
07/11/2023
9.00
 245,537 8.84 9.00 8.67 0 0 0
06/11/2023
9.00
 53,962 9.17 9.17 8.92 0 0 0
03/11/2023
9.00
 65,380 9.42 9.42 9.00 100 100 -0
02/11/2023
9.09
 134,641 8.75 9.17 8.75 5,000 0 0.1
01/11/2023
8.67
 57,408 8.59 8.67 8.51 0 0 0
31/10/2023
8.59
 61,500 8.67 8.92 8.34 0 0 0
30/10/2023
8.67
 47,833 8.84 9.00 8.67 0 0 0
27/10/2023
8.26
 0 8.26 8.26 8.26 0 0 0
26/10/2023
8.59
 392,309 9.50 9.58 8.59 0 0 0
25/10/2023
9.50
 115,700 9.42 9.66 9.33 0 0 0
24/10/2023
9.42
 177,270 9.75 9.83 9.42 0 0 0
23/10/2023
9.66
 242,735 9.66 9.91 9.50 0 0 0
20/10/2023
9.50
 364,932 8.84 9.50 8.75 0 0 0
19/10/2023
9.00
 73,152 8.92 9.09 8.84 300 0 0.0
18/10/2023
9.09
 124,402 9.33 9.33 8.84 0 0 0
17/10/2023
9.17
 68,107 9.42 9.42 9.17 0 100 -0.0
16/10/2023
9.42
 54,007 9.42 9.50 9.25 0 0 0
13/10/2023
9.42
 52,273 9.33 9.42 9.25 0 0 0
12/10/2023
9.42
 162,657 9.50 9.58 9.33 0 0 0
11/10/2023
9.42
 80,914 9.42 9.50 9.25 0 100 -0.0
10/10/2023
9.42
 167,333 9.25 9.42 9.25 0 0 0
09/10/2023
9.25
 86,205 9.17 9.33 9.17 0 100 -0.0
06/10/2023
9.17
 90,900 9.00 9.17 8.92 0 0 0
05/10/2023
9.09
 71,180 9.09 9.17 8.92 0 0 0
04/10/2023
9.17
 100,898 9.09 9.25 8.75 0 0 0
03/10/2023
9.09
 267,947 9.42 9.50 8.92 0 0 0
02/10/2023
9.33
 69,500 9.42 9.42 9.25 0 0 0
29/09/2023
9.33
 66,510 9.17 9.42 9.17 0 0 0
28/09/2023
9.17
 189,340 9.42 9.50 9.09 0 0 0
27/09/2023
9.33
 317,326 9.66 9.66 8.92 200 30,500 -0.3
26/09/2023
9.42
 133,670 9.75 9.91 9.42 100 0 0.0
25/09/2023
9.66
 431,505 10.24 10.41 9.25 18,000 0 0.2
22/09/2023
10.24
 338,532 10.49 10.49 9.99 0 4,000 -0.0
21/09/2023
10.41
 492,559 10.24 10.41 9.99 0 0 0
20/09/2023
10.08
 194,900 10.16 10.16 9.83 0 0 0
19/09/2023
7.43
 0 7.43 7.43 7.43 0 0 0
18/09/2023
9.99
 264,800 10.32 10.32 9.91 16,500 0 0.2
15/09/2023
10.24
 171,903 10.08 10.49 10.08 0 0 0
14/09/2023
10.41
 526,230 10.24 10.57 9.91 0 14 -0.0
13/09/2023
10.08
 220,450 10.24 10.24 9.99 0 0 0
12/09/2023
10.24
 146,409 10.32 10.41 10.08 2,000 0 0.0
11/09/2023
10.24
 495,339 10.41 10.57 10.16 1,200 58 0.0
08/09/2023
10.24
 288,415 9.99 10.32 9.99 0 0 0
07/09/2023
10.08
 158,542 10.08 10.16 9.91 0 100 -0.0
06/09/2023
10.08
 266,602 10.16 10.16 9.91 0 0 0
05/09/2023
10.08
 289,611 9.91 10.16 9.91 0 0 0
31/08/2023
9.83
 174,651 9.99 10.08 9.83 0 0 0
30/08/2023
9.91
 146,163 9.99 10.08 9.75 0 0 0
29/08/2023
9.99
 258,279 9.75 10.08 9.66 0 0 0
28/08/2023
9.58
 143,364 9.66 9.66 9.50 0 0 0
25/08/2023
9.50
 108,029 9.58 9.66 9.42 0 0 0
24/08/2023
9.58
 101,600 9.42 9.66 9.42 0 0 0
23/08/2023
9.42
 123,350 9.50 9.58 9.33 0 0 0
22/08/2023
9.33
 169,800 9.58 9.58 9.17 0 0 0
21/08/2023
9.58
 169,708 9.99 9.99 8.84 0 0 0
18/08/2023
9.75
 553,929 10.57 10.57 9.66 0 300 -0.0
17/08/2023
10.57
 156,700 10.82 10.82 10.57 0 0 0
16/08/2023
10.82
 293,650 10.65 10.82 10.57 0 0 0
15/08/2023
10.65
 232,881 10.74 10.74 10.57 0 0 0
14/08/2023
10.74
 282,722 10.74 10.82 10.65 0 0 0
11/08/2023
10.74
 211,092 10.74 10.82 10.57 0 0 0
10/08/2023
10.82
 570,022 10.90 11.15 10.74 0 0 0
09/08/2023
10.90
 280,905 11.23 11.23 10.90 0 0 0
08/08/2023
11.07
 972,732 10.74 11.32 10.65 0 0 0
07/08/2023
10.65
 339,721 10.65 10.74 10.49 0 0 0
04/08/2023
10.57
 202,740 10.49 10.65 10.49 0 0 0
03/08/2023
10.49
 379,602 10.65 10.82 10.49 0 0 0
02/08/2023
10.65
 166,609 10.57 10.74 10.57 0 500 -0.0
01/08/2023
10.74
 546,170 10.65 10.98 10.57 0 0 0
31/07/2023
10.57
 324,575 10.65 10.65 10.49 3,900 0 0.0
28/07/2023
10.57
 310,900 10.74 10.82 10.57 0 0 0
27/07/2023
10.74
 233,378 10.90 10.90 10.57 100 0 0.0
26/07/2023
10.82
 471,476 10.65 10.98 10.57 0 6,500 -0.1
25/07/2023
10.57
 335,548 10.74 10.98 10.57 0 38,700 -0.5
24/07/2023
10.74
 659,351 10.98 11.15 10.57 6,300 0 0.1
21/07/2023
10.90
 439,400 11.23 11.32 10.82 38,700 0 0.5
20/07/2023
11.23
 1,005,985 10.57 11.48 10.57 0 5,100 -0.1
19/07/2023
10.57
 438,000 10.74 10.90 10.57 0 0 0
18/07/2023
10.65
 574,900 10.41 10.65 10.41 0 30,000 -0.4
17/07/2023
10.32
 350,022 10.49 10.49 10.32 0 30,000 -0.4
14/07/2023
10.41
 389,130 10.49 10.57 10.24 0 100 -0.0
13/07/2023
10.41
 425,580 10.16 10.49 10.16 0 30,129 -0.4
12/07/2023
10.16
 129,613 10.24 10.32 10.08 0 0 0
11/07/2023
10.24
 192,710 10.32 10.32 10.16 0 4,500 -0.1
10/07/2023
10.24
 219,972 10.16 10.24 9.91 0 0 0
07/07/2023
10.08
 107,701 9.91 10.08 9.83 5,000 0 0.1
06/07/2023
9.99
 150,914 9.50 10.24 9.50 5,000 0 0.1
05/07/2023
10.16
 151,900 10.16 10.24 10.08 1,000 0 0.0
04/07/2023
10.16
 77,400 10.16 10.24 10.08 5,000 0 0.1
03/07/2023
9.99
 118,517 9.99 10.08 9.91 0 0 0
30/06/2023
10.08
 115,243 10.16 10.16 9.99 0 0 0
29/06/2023
10.16
 131,200 10.32 10.41 10.16 10,000 0 0.1
28/06/2023
10.32
 228,801 10.32 10.57 10.24 0 0 0
27/06/2023
10.32
 189,342 10.32 10.49 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |