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) 		1.30 14.61% 6,826,900 -2,700 -0.0
8.80
11.40
10.70
2 tháng
(2026-01-19) 		0.80 8.51% 7,844,900 -3,700 -0.0
8.60
11.40
10.70
3 tháng
(2025-12-18) 		1.60 18.60% 8,753,700 -3,700 -0.0
8.60
11.40
10.70
6 tháng
(2025-09-19) 		1.30 14.61% 10,961,500 -20,300 -0.2
8.30
11.40
10.70
12 tháng
(2025-03-24) 		-0.45 -4.19% 22,639,300 -157,000 -1.5
8.30
11.40
10.70
24 tháng
(2024-03-28) 		-2.57 -20.11% 53,941,054 -586,479 -6.6
8.30
12.86
10.70
36 tháng
(2023-04-03) 		0.60 6.25% 107,197,879 -236,053 -2.1
8.04
12.86
10.70
60 tháng
(2021-04-13) 		3.52 52.75% 313,627,543 -469,818 -10.5
4.36
23.91
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
7.16
 69,162 6.98 7.33 6.89 0 0 0
22/12/2022
6.89
 99,892 7.16 7.33 6.63 0 0 0
21/12/2022
7.16
 209,506 7.68 7.68 6.89 0 0 0
20/12/2022
7.51
 386,561 8.29 8.29 7.51 0 0 0
19/12/2022
8.29
 437,212 7.85 8.38 7.85 0 0 0
16/12/2022
7.68
 366,673 6.98 7.68 6.89 0 0 0
15/12/2022
6.98
 48,031 6.98 7.07 6.89 0 0 0
14/12/2022
6.98
 145,485 7.07 7.16 6.89 0 0 0
13/12/2022
6.89
 58,302 6.46 6.98 6.28 0 0 0
12/12/2022
6.89
 185,405 6.89 7.16 6.81 0 0 0
09/12/2022
6.81
 67,651 6.98 6.98 6.72 0 0 0
08/12/2022
6.89
 170,704 6.46 7.07 6.46 0 0 0
07/12/2022
6.46
 175,298 6.89 6.98 6.46 0 0 0
06/12/2022
6.89
 336,490 7.42 7.42 6.89 0 0 0
05/12/2022
7.24
 192,664 7.42 7.59 7.16 0 0 0
02/12/2022
7.24
 216,866 6.98 7.24 6.72 0 0 0
01/12/2022
7.07
 422,637 7.33 7.59 6.98 0 0 0
30/11/2022
7.16
 222,991 7.42 7.42 6.98 0 0 0
29/11/2022
7.33
 263,884 7.07 7.51 6.81 0 0 0
28/11/2022
6.89
 220,416 6.37 6.89 6.37 0 0 0
25/11/2022
6.28
 136,511 6.11 6.28 6.11 0 0 0
24/11/2022
6.02
 86,053 6.20 6.20 5.76 0 0 0
23/11/2022
6.11
 239,736 6.46 6.55 6.11 0 0 0
22/11/2022
6.28
 304,618 6.28 6.72 6.11 0 0 0
21/11/2022
6.11
 257,310 5.67 6.11 5.59 0 0 0
18/11/2022
5.59
 321,255 4.71 5.59 4.71 0 0 0
17/11/2022
5.24
 245,205 4.97 5.24 4.97 0 0 0
16/11/2022
4.80
 279,700 4.36 4.80 4.01 0 0 0
15/11/2022
4.36
 549,011 4.28 4.71 4.28 0 0 0
14/11/2022
4.71
 487,400 4.71 5.24 4.71 0 0 0
11/11/2022
5.24
 135,418 4.80 5.67 4.80 0 0 0
10/11/2022
5.32
 286,367 5.93 5.93 5.32 0 0 0
09/11/2022
5.85
 83,900 5.32 6.02 5.32 0 0 0
08/11/2022
5.85
 243,310 5.93 6.28 5.67 0 0 0
07/11/2022
6.28
 225,106 6.55 6.89 6.28 0 0 0
04/11/2022
6.98
 198,500 7.33 7.33 6.81 0 0 0
03/11/2022
7.33
 71,902 7.68 7.68 7.24 500 0 0.0
02/11/2022
7.42
 85,501 7.59 7.77 7.33 0 0 0
01/11/2022
7.59
 106,001 7.77 7.94 7.42 0 0 0
31/10/2022
7.77
 78,852 7.85 7.94 7.42 100 0 0.0
28/10/2022
7.68
 119,875 7.68 8.20 7.68 0 0 0
27/10/2022
7.85
 157,700 7.24 7.94 7.07 0 0 0
26/10/2022
7.59
 71,404 7.94 7.94 7.33 0 0 0
25/10/2022
7.68
 322,500 7.85 8.64 7.24 10,200 0 0.1
24/10/2022
8.03
 348,001 8.90 8.90 8.03 0 0 0
21/10/2022
8.90
 195,380 9.95 9.95 8.90 0 0 0
20/10/2022
9.77
 404,068 9.08 9.95 9.08 0 0 0
19/10/2022
9.08
 81,592 9.25 9.34 9.08 0 0 0
18/10/2022
9.25
 144,322 9.25 9.43 9.08 0 0 0
17/10/2022
9.08
 106,909 8.99 9.08 8.73 0 9 -0.0
14/10/2022
8.99
 95,900 8.99 9.25 8.90 0 0 0
13/10/2022
8.90
 74,750 8.90 9.08 8.73 0 0 0
12/10/2022
8.73
 235,200 8.73 9.08 7.85 0 0 0
11/10/2022
8.73
 215,301 9.69 9.95 8.73 0 0 0
10/10/2022
9.69
 110,212 9.16 9.69 8.64 0 0 0
07/10/2022
9.60
 370,916 10.56 10.65 9.60 500 0 0.0
06/10/2022
10.65
 90,515 11.26 11.35 10.65 0 0 0
05/10/2022
11.17
 121,730 10.56 11.17 10.56 0 0 0
04/10/2022
10.82
 96,600 11.52 11.52 10.47 900 0 0.0
03/10/2022
10.82
 173,000 11.61 11.69 10.82 0 0 0
30/09/2022
11.61
 285,404 12.22 12.22 11.00 600 0 0.0
29/09/2022
12.22
 44,800 12.57 12.83 12.22 0 0 0
28/09/2022
12.57
 89,200 12.83 12.83 12.31 0 0 0
27/09/2022
12.48
 71,284 13.18 13.18 12.39 9,000 2,000 0.1
26/09/2022
12.48
 178,099 13.00 13.00 12.22 500 0 0.0
23/09/2022
13.18
 92,845 13.53 13.61 13.18 0 0 0
22/09/2022
13.44
 116,460 13.44 13.44 13.09 100 0 0.0
21/09/2022
13.44
 100,297 13.18 13.44 13.00 0 0 0
20/09/2022
13.18
 134,551 13.27 13.35 13.00 0 51 -0.0
19/09/2022
13.27
 300,222 13.96 13.96 12.83 600 24 0.0
16/09/2022
13.70
 186,743 14.23 14.49 13.70 0 0 0
15/09/2022
14.40
 142,745 14.49 14.66 14.14 600 1,900 -0.0
14/09/2022
14.31
 249,162 14.31 14.49 13.96 0 0 0
13/09/2022
14.49
 131,938 14.66 14.75 14.40 0 29 -0.0
12/09/2022
14.66
 172,538 14.31 14.84 14.31 0 0 0
09/09/2022
14.31
 213,201 14.31 14.57 14.05 0 0 0
08/09/2022
14.31
 363,726 14.75 15.10 14.31 0 0 0
07/09/2022
14.75
 465,400 15.71 15.71 14.40 0 0 0
06/09/2022
15.71
 553,855 15.97 16.15 15.62 0 0 0
05/09/2022
15.62
 467,100 15.53 15.97 15.36 400 100 0.0
31/08/2022
15.27
 166,600 15.27 15.45 15.01 0 0 0
30/08/2022
15.27
 470,555 15.36 15.80 15.10 0 0 0
29/08/2022
15.01
 374,950 14.92 15.36 14.31 0 0 0
26/08/2022
15.10
 511,244 15.45 16.15 15.10 0 30,000 -0.5
25/08/2022
15.45
 362,272 15.45 15.62 15.10 0 0 0
24/08/2022
15.45
 149,900 15.45 15.80 15.19 0 0 0
23/08/2022
15.36
 379,606 14.84 15.80 14.75 0 0 0
22/08/2022
15.01
 172,300 14.84 15.01 14.66 0 0 0
19/08/2022
14.84
 190,100 14.84 15.27 14.75 0 0 0
18/08/2022
14.84
 280,794 15.10 15.45 14.66 3,000 0 0.1
17/08/2022
15.01
 254,388 15.53 15.53 14.92 0 0 0
16/08/2022
15.53
 201,300 15.53 15.71 15.27 500 100 0.0
15/08/2022
15.71
 614,113 14.92 16.15 14.92 0 0 0
12/08/2022
14.92
 242,334 14.57 15.01 14.49 4,500 0 0.1
11/08/2022
14.75
 401,894 15.19 15.27 14.66 2,000 20 0.0
10/08/2022
15.10
 344,284 15.27 15.45 15.01 20,000 0 0.3
09/08/2022
15.27
 734,805 14.49 15.36 14.49 0 500 -0.0
08/08/2022
14.31
 330,122 14.05 14.40 14.05 0 0 0
05/08/2022
14.14
 242,800 14.40 14.40 14.14 0 400 -0.0
04/08/2022
14.40
 259,930 14.49 14.84 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |