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

8
-0.20
(-2.44%)
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
(2026-08-19) 		0.80 10.81% 750,600 0 0
7.40
8.80
8
2 tháng
(2026-07-20) 		0.80 10.81% 1,630,900 -300 0.0
7.22
8.80
8
3 tháng
(2026-06-22) 		0.24 3.08% 2,265,100 -4,700 0.0
7.22
8.80
8
6 tháng
(2026-03-23) 		-2.62 -24.23% 9,408,400 -12,600 -0.1
6.85
10.82
8
12 tháng
(2025-09-23) 		-0.03 -0.39% 21,915,600 -32,000 -0.3
6.85
10.82
8
24 tháng
(2024-09-30) 		-1.56 -15.98% 46,134,822 -728,661 -8.3
6.51
11.87
8
36 tháng
(2023-10-04) 		-0.97 -10.56% 81,755,517 -259,428 -2.4
6.11
11.89
8
60 tháng
(2021-10-14) 		-12.67 -60.71% 243,983,125 -502,142 -7.6
4.04
20.87
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 400 0.0
05/04/2023
9.28
 444,979 9.28 9.53 9.12 200 226 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 8.72 100 0 0.0
28/03/2023
8.80
 242,520 9.12 9.45 8.80 200 0 0.0
27/03/2023
9.04
 194,833 9.28 9.53 9.04 200 600 0.0
24/03/2023
9.28
 657,328 8.56 9.36 8.56 0 5,000 -0.1
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 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
26/01/2023
5.97
 35,200 6.05 6.05 5.97 0 0 0
25/01/2023
5.97
 35,200 6.05 6.05 5.97 0 0 0
24/01/2023
5.97
 35,200 6.05 6.05 5.97 0 0 0
23/01/2023
5.97
 35,200 6.05 6.05 5.97 0 0 0
20/01/2023
5.97
 35,200 6.05 6.05 5.97 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 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 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 0 0
29/11/2022
6.78
 263,884 6.54 6.94 6.30 0 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 0 0
22/11/2022
5.81
 304,618 5.81 6.22 5.65 0 0 0
21/11/2022
5.65
 257,310 5.25 5.65 5.17 0 0 0
18/11/2022
5.17
 321,255 4.36 5.17 4.36 0 0 0

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