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

8.60
-0.10
(-1.15%)
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
(2025-11-05) 		0.20 2.35% 995,100 -1,900 -0.0
8.50
9
8.60
2 tháng
(2025-10-06) 		-0.10 -1.14% 1,703,900 -15,700 -0.1
8.30
9
8.60
3 tháng
(2025-09-08) 		-0.40 -4.40% 2,539,000 -22,100 -0.2
8.30
9.10
8.60
6 tháng
(2025-06-09) 		-0.61 -6.60% 9,382,700 -102,500 -1.0
8.30
10.30
8.60
12 tháng
(2024-12-10) 		0.05 0.58% 24,079,934 -727,661 -8.3
8.30
11.41
8.60
24 tháng
(2023-12-18) 		-1.66 -16% 52,814,712 -220,228 -2.0
8.30
12.86
8.60
36 tháng
(2022-12-21) 		1.54 21.57% 113,353,671 -232,553 -2.1
6.55
12.86
8.60
60 tháng
(2020-12-31) 		3.55 68.97% 314,278,924 -499,491 -10.7
4.36
23.91
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
14.40
 180,310 14.31 14.57 13.96 0 0 0
02/08/2022
14.49
 341,219 14.57 15.01 14.14 0 0 0
01/08/2022
14.49
 289,703 14.14 14.49 13.79 0 100 -0.0
29/07/2022
14.14
 140,359 14.23 14.31 13.96 200 0 0.0
28/07/2022
14.23
 342,900 14.14 14.66 14.14 0 0 0
27/07/2022
14.14
 224,500 13.44 14.14 13.44 0 100 -0.0
26/07/2022
13.70
 184,042 14.05 14.05 13.70 0 0 0
25/07/2022
14.05
 190,820 14.05 14.40 13.70 0 0 0
22/07/2022
14.23
 218,800 14.23 14.40 13.96 0 0 0
21/07/2022
14.23
 181,635 14.14 14.57 14.05 0 0 0
20/07/2022
14.05
 455,204 14.40 14.84 13.96 0 600 -0.0
19/07/2022
14.31
 415,100 14.31 14.31 13.70 0 0 0
18/07/2022
14.31
 167,600 14.66 14.92 14.23 2,000 700 0.0
15/07/2022
14.49
 381,917 14.84 15.27 14.14 0 300 -0.0
14/07/2022
14.84
 850,854 13.53 14.84 13.44 0 0 0
13/07/2022
13.53
 218,307 13.27 14.14 12.65 0 0 0
12/07/2022
13.88
 343,800 13.70 14.23 13.70 0 0 0
11/07/2022
13.70
 438,318 13.09 13.70 13.09 0 0 0
08/07/2022
13.09
 207,916 12.74 13.18 12.74 0 4,616 -0.1
07/07/2022
12.74
 79,431 12.65 12.92 12.48 0 1,000 -0.0
06/07/2022
12.57
 232,600 12.31 13.09 12.22 0 3,800 -0.1
05/07/2022
12.31
 137,600 12.92 13.09 12.31 0 3,800 -0.1
04/07/2022
12.74
 107,200 11.78 13.35 11.78 0 0 0
01/07/2022
13.09
 138,400 12.92 13.18 12.57 0 0 0
30/06/2022
13.18
 253,400 13.18 14.40 13.00 0 0 0
29/06/2022
13.18
 176,810 13.18 13.27 12.57 0 0 0
28/06/2022
13.18
 179,050 13.09 13.27 12.74 0 0 0
27/06/2022
13.09
 218,300 12.74 13.27 12.65 0 0 0
24/06/2022
12.74
 124,000 13.35 13.61 12.74 0 0 0
23/06/2022
13.27
 150,240 12.74 13.27 12.31 0 0 0
22/06/2022
12.83
 244,200 11.87 12.83 11.87 0 0 0
21/06/2022
11.87
 160,700 12.22 13.00 11.78 200 0 0.0
20/06/2022
12.31
 197,918 13.09 13.53 12.22 0 0 0
17/06/2022
13.18
 290,481 12.65 13.18 12.31 0 0 0
16/06/2022
13.35
 214,500 13.09 13.88 11.96 200 0 0.0
15/06/2022
13.00
 542,901 14.31 14.40 13.00 200 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2022
14.40
 233,500 12.92 14.75 12.92 0 0 0
13/06/2022
14.31
 462,768 15.24 15.41 14.31 0 0 0
10/06/2022
15.83
 893,232 15.58 16.84 15.32 5,000 1,000 0.1
09/06/2022
15.58
 242,517 15.49 15.66 15.16 0 200 -0.0
08/06/2022
15.32
 450,507 15.16 16.00 15.16 0 0 0
07/06/2022
15.16
 601,601 14.73 15.58 14.57 0 400 -0.0
06/06/2022
14.73
 501,416 14.57 15.58 14.40 0 0 0
03/06/2022
14.57
 362,241 15.49 15.49 14.48 0 700 -0.0
02/06/2022
15.58
 356,182 15.74 16.08 15.24 8,800 300 0.2
01/06/2022
15.49
 701,990 14.14 15.49 14.14 0 1,900 -0.0
31/05/2022
14.14
 440,969 14.23 14.40 13.56 2,000 500 0.0
30/05/2022
14.31
 188,701 14.31 14.57 14.14 0 3,000 -0.1
27/05/2022
14.14
 207,146 14.23 14.57 14.14 2,600 100 0.0
26/05/2022
14.14
 689,865 12.88 14.23 12.88 0 0 0
25/05/2022
12.97
 174,505 12.55 13.05 12.46 0 100 -0.0
24/05/2022
12.46
 121,905 12.63 12.88 12.29 0 0 0
23/05/2022
12.46
 194,920 12.88 12.97 12.38 0 0 0
20/05/2022
12.80
 231,927 12.71 12.97 12.46 0 0 0
19/05/2022
12.63
 233,821 12.71 13.05 12.12 0 0 0
18/05/2022
13.22
 361,738 12.71 13.89 12.63 0 0 0
17/05/2022
12.63
 236,923 11.79 12.71 11.62 0 0 0
16/05/2022
11.62
 143,821 11.45 12.12 11.45 0 0 0
13/05/2022
11.28
 317,600 11.79 12.04 11.20 100 0 0.0
12/05/2022
11.79
 315,443 13.05 13.05 11.79 0 0 0
11/05/2022
12.71
 117,203 12.63 13.39 12.63 300 0 0.0
10/05/2022
12.97
 238,940 11.70 12.97 10.95 1,000 0 0.0
09/05/2022
11.79
 405,400 12.97 13.30 11.79 0 1,700 -0.0
06/05/2022
12.97
 285,524 13.64 13.98 12.97 0 500 -0.0
05/05/2022
13.81
 333,623 13.64 14.48 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |