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
(2026-08-17) 		0.10 1.35% 393,700 0 0
7.40
7.60
7.40
2 tháng
(2026-07-16) 		-0.27 -3.47% 1,368,200 -500 0
7.22
7.77
7.40
3 tháng
(2026-06-16) 		-0.55 -6.80% 1,950,400 -4,700 0
7.22
8.05
7.40
6 tháng
(2026-03-18) 		-2.40 -24.22% 10,250,300 -9,000 -0.0
7.22
10.82
7.40
12 tháng
(2025-09-19) 		-0.73 -8.90% 21,211,800 -29,300 -0.2
7.22
10.82
7.40
24 tháng
(2024-09-24) 		-2.08 -21.74% 44,733,651 -707,861 -8.1
7.22
10.82
7.40
36 tháng
(2023-10-02) 		-1.83 -19.64% 80,053,623 -228,028 -2.0
7.22
11.89
7.40
60 tháng
(2021-10-11) 		-13.22 -63.80% 244,003,521 -459,563 -7.3
4.04
20.87
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
10.24
 261,555 10.16 10.24 9.91 10,300 0 0.1
23/06/2023
10.08
 251,705 10.32 10.32 9.99 0 0 0
22/06/2023
10.32
 186,618 10.41 10.41 10.16 0 0 0
21/06/2023
10.32
 171,233 10.24 10.32 10.08 0 0 0
20/06/2023
10.08
 175,822 10.08 10.24 9.99 0 0 0
19/06/2023
10.08
 288,214 10.32 10.41 9.99 0 0 0
16/06/2023
10.32
 229,850 10.65 10.65 10.32 0 0 0
15/06/2023
10.41
 203,309 10.41 10.65 10.41 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2023
10.41
 228,571 10.82 10.82 10.41 0 0 0
13/06/2023
10.74
 225,050 10.82 10.90 10.58 0 0 0
12/06/2023
10.74
 468,917 10.58 11.06 10.58 5,000 0 0.1
09/06/2023
10.49
 314,036 10.49 10.49 10.33 20,000 0 0.3
08/06/2023
10.49
 418,882 10.49 10.58 10.33 25,000 6 0.3
07/06/2023
10.41
 394,403 10.66 10.66 10.33 0 500 -0.0
06/06/2023
10.58
 236,080 10.25 10.82 10.25 0 100 -0.0
05/06/2023
10.66
 507,261 10.41 11.22 10.41 0 7,400 -0.1
02/06/2023
10.33
 377,161 10.17 10.33 10.09 0 1 -0.0
01/06/2023
10.17
 255,367 10.33 10.33 9.93 0 16 -0.0
31/05/2023
10.25
 612,897 9.93 10.66 9.93 0 0 0
30/05/2023
9.93
 290,405 10.09 10.09 9.85 0 0 0
29/05/2023
10.01
 483,879 10.09 10.17 9.85 0 600 -0.0
26/05/2023
10.01
 184,251 10.09 10.25 9.93 0 0 0
25/05/2023
10.01
 198,716 9.93 10.17 9.85 0 0 0
24/05/2023
9.93
 185,497 10.01 10.17 9.77 500 0 0.0
23/05/2023
10.01
 462,145 10.09 10.25 9.77 0 0 0
22/05/2023
10.25
 468,413 10.17 10.41 10.09 500 0 0.0
19/05/2023
10.09
 1,026,897 9.61 10.41 9.61 0 0 0
18/05/2023
9.53
 166,000 9.61 9.85 9.53 0 0 0
17/05/2023
9.61
 274,669 9.53 9.69 9.45 0 0 0
16/05/2023
9.53
 300,305 9.45 9.69 9.45 0 0 0
15/05/2023
9.45
 332,303 9.85 10.09 9.45 0 0 0
12/05/2023
9.85
 527,301 9.53 10.17 9.53 0 2,201 -0.0
11/05/2023
9.53
 309,986 9.36 9.53 9.28 0 0 0
10/05/2023
9.45
 268,274 9.69 9.69 9.36 0 0 0
09/05/2023
9.61
 134,757 9.61 9.77 9.45 0 0 0
08/05/2023
9.61
 293,008 9.36 9.69 9.36 0 0 0
05/05/2023
9.36
 153,800 9.20 9.36 9.12 0 0 0
04/05/2023
9.20
 149,914 9.12 9.28 9.12 0 0 0
28/04/2023
9.28
 247,426 9.12 9.53 9.12 0 0 0
27/04/2023
9.20
 121,600 9.20 9.28 9.12 0 0 0
26/04/2023
9.20
 213,152 9.04 9.28 8.96 0 0 0
25/04/2023
9.04
 235,100 9.36 9.61 9.04 0 0 0
24/04/2023
9.36
 161,549 9.53 9.61 9.28 0 0 0
21/04/2023
9.53
 507,402 10.25 10.25 9.36 0 0 0
20/04/2023
10.25
 338,015 9.85 10.58 9.69 0 0 0
19/04/2023
10.09
 1,060,102 9.36 10.25 9.20 0 0 0
18/04/2023
9.36
 368,036 9.28 9.77 9.28 0 0 0
17/04/2023
9.20
 123,880 9.04 9.20 9.04 0 0 0
14/04/2023
8.96
 149,950 9.12 9.28 8.96 0 0 0
13/04/2023
9.20
 167,714 9.45 9.45 9.12 0 0 0
12/04/2023
9.36
 365,244 9.28 9.36 9.12 0 0 0
11/04/2023
9.04
 121,604 9.04 9.12 8.96 0 0 0
10/04/2023
9.04
 218,495 9.04 9.20 8.88 0 0 0
07/04/2023
9.04
 182,319 9.20 9.28 8.88 0 0 0
06/04/2023
9.28
 560,229 9.45 9.77 9.20 0 0 0
05/04/2023
9.28
 444,979 9.28 9.53 9.12 0 0 0
04/04/2023
9.12
 257,452 9.04 9.36 9.04 0 0 0
03/04/2023
8.88
 184,237 8.88 9.04 8.80 0 0 0
31/03/2023
8.80
 142,750 8.96 8.96 8.64 0 0 0
30/03/2023
8.80
 96,924 8.88 9.12 8.80 0 0 0
29/03/2023
8.80
 152,314 8.88 8.96 8.72 0 0 0
28/03/2023
8.80
 242,520 9.12 9.45 8.80 0 0 0
27/03/2023
9.04
 194,833 9.28 9.53 9.04 0 0 0
24/03/2023
9.28
 657,328 8.56 9.36 8.56 0 0 0
23/03/2023
8.56
 56,500 8.48 8.56 8.40 0 0 0
22/03/2023
8.56
 81,238 8.48 8.56 8.48 0 0 0
21/03/2023
8.56
 61,279 8.40 8.64 8.32 0 0 0
20/03/2023
8.56
 89,111 8.56 8.64 8.40 0 0 0
17/03/2023
8.64
 101,700 8.80 8.88 8.56 0 0 0
16/03/2023
8.72
 127,601 8.64 8.72 8.48 0 0 0
15/03/2023
8.80
 143,310 8.64 8.80 8.56 0 0 0
14/03/2023
8.48
 189,420 8.64 8.72 8.32 0 0 0
13/03/2023
8.64
 73,327 8.72 8.72 8.56 0 0 0
10/03/2023
8.72
 156,515 8.96 8.96 8.64 0 0 0
09/03/2023
8.96
 116,578 8.88 9.12 8.80 0 0 0
08/03/2023
8.88
 162,450 8.80 8.88 8.64 0 0 0
07/03/2023
8.80
 150,510 8.72 8.88 8.64 0 0 0
06/03/2023
8.72
 89,700 8.56 8.96 8.56 0 0 0
03/03/2023
8.72
 145,310 8.72 9.04 8.56 0 0 0
02/03/2023
8.64
 109,400 8.88 9.04 8.64 0 0 0
01/03/2023
8.88
 153,945 8.48 8.88 8.48 0 0 0
28/02/2023
8.48
 241,214 9.20 9.20 8.48 0 0 0
27/02/2023
8.96
 265,200 8.72 9.28 8.72 0 0 0
24/02/2023
9.20
 242,958 9.61 9.61 9.04 0 0 0
23/02/2023
9.61
 500,638 9.53 10.01 8.88 0 0 0
22/02/2023
9.69
 713,993 9.53 10.41 9.53 0 0 0
21/02/2023
9.77
 603,746 9.36 9.77 9.28 0 0 0
20/02/2023
9.28
 475,850 8.88 9.36 8.88 0 0 0
17/02/2023
9.04
 184,322 9.45 9.45 8.88 0 0 0
16/02/2023
9.20
 321,550 8.88 9.45 8.80 0 0 0
15/02/2023
8.72
 195,350 8.72 9.12 8.64 0 0 0
14/02/2023
8.72
 241,751 8.88 9.20 8.72 0 0 0
13/02/2023
8.80
 248,645 8.48 8.88 8.32 0 0 0
10/02/2023
8.56
 347,397 9.28 9.28 8.48 0 0 0
09/02/2023
9.36
 250,540 9.28 9.53 9.12 0 0 0
08/02/2023
9.04
 593,700 8.15 9.04 8.15 0 0 0
07/02/2023
8.23
 229,575 8.72 8.80 8.23 0 0 0
06/02/2023
8.72
 197,573 9.36 9.36 8.40 0 0 0
03/02/2023
9.04
 175,084 9.28 9.53 8.72 0 0 0
02/02/2023
9.20
 609,504 8.56 9.36 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |