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

9.20
0.10
(1.10%)
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
(2024-10-22) 		-1.20 -11.54% 593,701 34,500 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,234,802 34,400 0.3
8.90
11.10
9.20
3 tháng
(2024-08-23) 		-2.30 -20% 1,833,199 -17,000 -0.3
8.90
11.50
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,790,676 212,982 2.5
8.90
13.15
9.20
12 tháng
(2023-11-27) 		-0.95 -9.32% 31,179,694 509,233 6.3
8.90
13.53
9.20
24 tháng
(2022-12-02) 		1.58 20.72% 91,841,513 497,008 6.2
6.79
13.53
9.20
36 tháng
(2021-12-07) 		-5.24 -36.28% 176,031,868 382,809 3.9
4.59
22.23
9.20
60 tháng
(2019-12-18) 		4.53 96.94% 299,205,393 -141,979 -3.8
4.32
25.16
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
9.20
 5,100 9.10 9.20 9.10 0 0 0
20/11/2024
9.10
 14,900 9.10 9.10 9 0 0 0
19/11/2024
9.10
 2,600 9 9.10 9 0 0 0
18/11/2024
9
 12,400 8.90 9 8.80 600 0 0.0
15/11/2024
8.90
 12,644 9 9.10 8.90 0 0 0
14/11/2024
9
 17,912 9.20 9.30 9 0 1,500 -0.0
13/11/2024
9.20
 20,116 9 9.30 9 0 0 0
12/11/2024
9
 28,896 8.90 9.10 8.90 0 0 0
11/11/2024
9
 101,000 8.50 9.20 8.30 29,600 300 0.3
08/11/2024
9.20
 114,103 9.70 9.70 9 2,800 0 0.0
07/11/2024
9.60
 40,301 9.90 10 9.50 5,000 800 0.0
06/11/2024
9.80
 22,848 9.90 9.90 9.80 0 0 0
05/11/2024
9.90
 9,810 10 10 9.70 0 0 0
04/11/2024
10
 37,220 10 10 9.90 0 0 0
01/11/2024
9.90
 35,206 10.10 10.10 9.60 800 800 -0
31/10/2024
10
 17,262 10.20 10.20 10 0 500 -0.0
30/10/2024
10.20
 4,400 10.10 10.20 10 0 0 0
29/10/2024
10.10
 19,523 10 10.20 9.80 800 200 0.0
28/10/2024
10
 26,400 10.20 10.30 10 500 0 0.0
25/10/2024
10.30
 7,653 10.30 10.30 10.20 0 0 0
24/10/2024
10.40
 14,946 9.80 10.40 9.60 0 1,000 -0.0
23/10/2024
10.50
 7,845 10.40 10.60 10.30 0 500 -0.0
22/10/2024
10.40
 20,616 10.20 10.40 10.10 0 0 0
21/10/2024
10.30
 138,401 10.40 10.50 10.20 0 0 0
18/10/2024
10.70
 10,403 10.70 10.70 10.50 0 0 0
17/10/2024
10.70
 33,300 10.70 10.70 10.50 0 100 -0.0
16/10/2024
10.80
 11,600 10.80 10.80 10.60 0 100 -0.0
15/10/2024
10.70
 102,600 11.10 11.10 10.70 0 0 0
14/10/2024
11.10
 17,727 10.90 11.10 10.90 0 0 0
11/10/2024
10.90
 17,600 10.90 10.90 10.80 0 0 0
10/10/2024
10.90
 11,535 11 11.20 10.90 0 0 0
09/10/2024
11
 7,237 10.90 11 10.90 0 0 0
08/10/2024
11
 45,430 10.80 11 10.60 0 0 0
07/10/2024
10.90
 4,778 10.90 10.90 10.80 0 0 0
04/10/2024
10.90
 27,200 10.90 11 10.80 0 0 0
03/10/2024
10.70
 54,088 10.90 11 10.70 0 0 0
02/10/2024
10.90
 21,822 11 11 10.90 0 0 0
01/10/2024
11
 46,312 11 11.10 10.80 1,600 1,000 0.0
30/09/2024
11.10
 7,310 11.20 11.20 11 0 500 -0.0
27/09/2024
11.10
 16,041 11.10 11.20 11 0 0 0
26/09/2024
11.10
 33,455 9.90 11.10 9.90 0 0 0
25/09/2024
11
 15,753 10.90 11 10.90 0 0 0
24/09/2024
10.90
 10,958 10.90 10.90 10.90 0 0 0
23/09/2024
11
 7,551 10.90 11 10.90 0 0 0
20/09/2024
11
 29,600 11 11.10 10.90 0 0 0
19/09/2024
11
 15,200 10.90 11 10.90 0 0 0
18/09/2024
11
 23,361 11 11.10 10.80 0 0 0
17/09/2024
11
 14,800 11.10 11.10 10.80 0 0 0
16/09/2024
11
 69,310 11.10 11.20 10.80 0 100 -0.0
13/09/2024
11.20
 27,100 11.10 11.20 11 0 100 -0.0
12/09/2024
11.20
 17,120 11.10 11.20 11 0 0 0
11/09/2024
11.10
 39,514 11 11.20 11 200 100 0.0
10/09/2024
11.10
 33,800 11.10 11.30 11 0 300 -0.0
09/09/2024
11.20
 29,196 11.40 11.40 11.20 0 0 0
06/09/2024
11.40
 12,700 11.30 11.40 11.20 0 700 -0.0
05/09/2024
11.40
 30,790 11.40 11.40 11.20 0 0 0
04/09/2024
11.40
 13,254 11.30 11.40 11.10 300 100 0.0
30/08/2024
11.40
 36,850 11.30 11.40 11.20 0 0 0
29/08/2024
11.40
 16,350 11.40 11.40 11.20 0 0 0
28/08/2024
11.40
 32,101 11.30 11.40 11.20 0 0 0
27/08/2024
11.40
 85,049 10.30 11.40 10.30 2,700 53,200 -0.6
26/08/2024
11.40
 14,830 11.40 11.50 11.40 0 0 0
23/08/2024
11.50
 57,472 11.40 11.50 11.30 0 0 0
22/08/2024
11.50
 42,632 11.50 11.50 11.30 0 14,800 -0.2
21/08/2024
11.50
 56,686 11.70 11.70 11.50 0 100 -0.0
20/08/2024
11.70
 30,376 11.70 11.70 11.40 1,300 0 0.0
19/08/2024
11.70
 84,614 10.50 11.70 10.50 2,200 0 0.0
16/08/2024
11.60
 59,911 11.50 11.70 11.40 3,900 0 0.0
15/08/2024
11.50
 18,050 11.60 11.60 11.40 0 0 0
14/08/2024
11.60
 14,860 11.50 11.60 11.40 1,200 6,800 -0.1
13/08/2024
11.50
 17,350 11.50 11.50 11.40 0 13,000 -0.1
12/08/2024
11.50
 40,405 11.60 11.60 11.40 0 26,400 -0.3
09/08/2024
11.60
 25,660 11.50 11.60 11.40 0 300 -0.0
08/08/2024
11.50
 27,253 11.40 11.50 11.40 0 200 -0.0
07/08/2024
11.50
 31,955 11.50 11.60 11.40 0 8,900 -0.1
06/08/2024
11.40
 39,362 11.30 11.50 11.30 0 0 0
05/08/2024
11.30
 147,850 11.90 11.90 10.80 500 0 0.0
02/08/2024
12
 186,406 11.40 12 11.20 8,900 4,200 0.1
01/08/2024
11.50
 129,351 11.50 11.70 11.30 0 300 -0.0
31/07/2024
11.60
 49,279 11.70 11.80 11.60 0 4,400 -0.1
30/07/2024
11.70
 193,265 11.60 11.90 11.60 4,200 0 0.0
29/07/2024
11.60
 32,330 11.50 11.70 11.50 300 0 0.0
26/07/2024
11.50
 98,632 11.50 11.60 11.40 0 0 0
25/07/2024
11.50
 188,058 11.60 11.80 11.40 1,000 100 0.0
24/07/2024
11.60
 132,160 11.70 11.80 11.50 2,200 4,000 -0.0
23/07/2024
11.80
 164,926 12 12 11.70 0 0 0
22/07/2024
12
 231,100 12.10 12.20 11.70 100 900 -0.0
19/07/2024
12.20
 251,157 12.20 12.30 12 41,900 1,100 0.5
18/07/2024
12.30
 107,600 12.20 12.30 12.10 0 0 0
17/07/2024
12.20
 255,015 12.40 12.60 12 64,700 0 0.8
16/07/2024
12.30
 124,470 12.40 12.50 12.30 4,100 0 0.1
15/07/2024
12.40
 72,637 12.50 12.50 12.30 0 1,900 -0.0
12/07/2024
12.50
 253,605 12.60 12.60 12.30 36,100 14,800 0.3
11/07/2024
12.60
 273,051 12.50 12.80 12.40 34,000 31,200 0.0
10/07/2024
12.50
 519,273 12.30 12.60 12.20 0 60,000 -0.8
09/07/2024
12.30
 182,030 12.10 12.40 12.10 42,000 0 0.5
08/07/2024
12.10
 72,300 12.10 12.20 12 0 0 0
05/07/2024
12.10
 94,469 12.20 12.30 12 0 0 0
04/07/2024
12.20
 47,008 12.20 12.30 12.10 0 0 0
03/07/2024
12.20
 40,034 12.30 12.30 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |