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

7.80
0
(0%)
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
(2026-10-05) 		0.10 1.30% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5,400 -0.1
09/03/2023
8.96
 116,578 8.88 9.12 8.80 0 5,000 -0.1
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 2,000 0 0.0
13/02/2023
8.80
 248,645 8.48 8.88 8.32 0 400 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 0 200 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 0 500 0.0
01/02/2023
8.64
 450,796 9.53 9.69 8.64 0 0 0
31/01/2023
9.53
 875,587 10.17 10.17 9.04 0 5,600 -0.1
30/01/2023
9.36
 279,648 9.36 9.36 9.04 0 0 0
27/01/2023
8.56
 258,322 8.48 8.56 8.48 0 0 0
19/01/2023
7.83
 824,645 7.27 7.83 7.18 0 0 0
18/01/2023
7.18
 306,370 6.62 7.35 6.62 0 0 0
17/01/2023
6.78
 77,767 6.62 6.78 6.54 0 0 0
16/01/2023
6.62
 64,517 6.62 6.70 6.54 0 0 0
13/01/2023
6.62
 34,900 6.70 6.86 6.62 0 0 0
12/01/2023
6.62
 45,347 6.70 6.78 6.54 0 0 0
11/01/2023
6.54
 79,060 6.70 6.94 6.54 0 0 0
10/01/2023
6.70
 116,100 6.62 6.86 6.46 0 0 0
09/01/2023
6.70
 32,507 6.22 6.94 6.22 1,000 0 0.0
06/01/2023
6.86
 168,560 6.86 6.94 6.70 0 100 0.0
05/01/2023
6.86
 149,750 6.62 6.86 6.54 0 0 0
04/01/2023
6.62
 124,987 6.78 6.86 6.54 0 0 0
03/01/2023
6.78
 175,650 6.30 6.86 6.05 0 200 0.0
30/12/2022
6.30
 32,707 6.30 6.38 6.22 0 0 0
29/12/2022
6.22
 82,101 6.30 6.38 6.05 0 0 0
28/12/2022
6.30
 79,470 6.22 6.38 6.22 0 0 0
27/12/2022
6.14
 119,717 5.89 6.30 5.81 0 0 0
26/12/2022
6.05
 222,171 6.62 6.70 5.97 0 0 0
23/12/2022
6.62
 69,162 6.46 6.78 6.38 0 0 0
22/12/2022
6.38
 99,892 6.62 6.78 6.14 0 0 0
21/12/2022
6.62
 209,506 7.10 7.10 6.38 0 0 0
20/12/2022
6.94
 386,561 7.67 7.67 6.94 0 0 0
19/12/2022
7.67
 437,212 7.27 7.75 7.27 0 500 0.0
16/12/2022
7.10
 366,673 6.46 7.10 6.38 0 0 0
15/12/2022
6.46
 48,031 6.46 6.54 6.38 0 0 0
14/12/2022
6.46
 145,485 6.54 6.62 6.38 0 0 0
13/12/2022
6.38
 58,302 5.97 6.46 5.81 0 0 0
12/12/2022
6.38
 185,405 6.38 6.62 6.30 0 0 0
09/12/2022
6.30
 67,651 6.46 6.46 6.22 0 0 0
08/12/2022
6.38
 170,704 5.97 6.54 5.97 0 0 0
07/12/2022
5.97
 175,298 6.38 6.46 5.97 0 0 0
06/12/2022
6.38
 336,490 6.86 6.86 6.38 0 500 0.0
05/12/2022
6.70
 192,664 6.86 7.02 6.62 0 0 0
02/12/2022
6.70
 216,866 6.46 6.70 6.22 0 0 0
01/12/2022
6.54
 422,637 6.78 7.02 6.46 0 0 0
30/11/2022
6.62
 222,991 6.86 6.86 6.46 0 200 0.0
29/11/2022
6.78
 263,884 6.54 6.94 6.30 0 300 0.0
28/11/2022
6.38
 220,416 5.89 6.38 5.89 0 0 0
25/11/2022
5.81
 136,511 5.65 5.81 5.65 0 0 0
24/11/2022
5.57
 86,053 5.73 5.73 5.33 0 0 0
23/11/2022
5.65
 239,736 5.97 6.05 5.65 0 500 0.0
22/11/2022
5.81
 304,618 5.81 6.22 5.65 0 500 0.0
21/11/2022
5.65
 257,310 5.25 5.65 5.17 5,500 0 0.0
18/11/2022
5.17
 321,255 4.36 5.17 4.36 0 300 0.0
17/11/2022
4.84
 245,205 4.60 4.84 4.60 200 0 0.0
16/11/2022
4.44
 279,700 4.04 4.44 3.71 0 0 0
15/11/2022
4.04
 549,011 3.96 4.36 3.96 0 0 0
14/11/2022
4.36
 487,400 4.36 4.84 4.36 1,000 0 0.0
11/11/2022
4.84
 135,418 4.44 5.25 4.44 0 0 0
10/11/2022
4.92
 286,367 5.49 5.49 4.92 0 0 0
09/11/2022
5.41
 83,900 4.92 5.57 4.92 0 0 0
08/11/2022
5.41
 243,310 5.49 5.81 5.25 0 0 0
07/11/2022
5.81
 225,106 6.05 6.38 5.81 1,000 0 0.0
04/11/2022
6.46
 198,500 6.78 6.78 6.30 0 0 0
03/11/2022
6.78
 71,902 7.10 7.10 6.70 500 0 0.0
02/11/2022
6.86
 85,501 7.02 7.18 6.78 0 0 0
01/11/2022
7.02
 106,001 7.18 7.35 6.86 0 0 0
31/10/2022
7.18
 78,852 7.27 7.35 6.86 100 0 0.0
28/10/2022
7.10
 119,875 7.10 7.59 7.10 0 0 0
27/10/2022
7.27
 157,700 6.70 7.35 6.54 0 0 0
26/10/2022
7.02
 71,404 7.35 7.35 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc