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

11
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
(2024-08-20) 		-0.70 -5.98% 697,000 -65,000 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,608,300 -108,800 -1.2
11
12
11
3 tháng
(2024-06-21) 		-1.50 -12% 6,073,400 66,182 0.9
11
12.60
11
6 tháng
(2024-03-25) 		-0.93 -7.80% 19,662,837 106,182 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,305,400 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-30) 		-1.21 -9.93% 99,834,202 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-05) 		-13.36 -54.84% 203,482,861 226,998 0.2
4.59
25.16
11
60 tháng
(2019-10-16) 		6.41 139.40% 298,338,320 19,625 -2.9
4.32
25.16
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
5.50
 163,002 5.67 5.67 5.42 0 0 0
05/02/2021
5.67
 150,954 5.42 5.84 5.42 0 1,000 -0.0
04/02/2021
5.42
 898,600 4.99 5.42 4.99 0 20,300 -0.1
03/02/2021
4.99
 250,400 4.99 5.08 4.91 0 0 0
02/02/2021
4.99
 77,120 4.99 5.08 4.99 0 0 0
01/02/2021
5.16
 55,500 5.16 5.16 5.08 0 0 0
29/01/2021
5.16
 136,777 5.08 5.33 5.08 0 0 0
28/01/2021
4.99
 262,400 5.42 5.42 4.91 0 0 0
27/01/2021
5.42
 32,700 5.42 5.50 5.16 0 0 0
26/01/2021
5.42
 184,000 5.42 5.59 5.33 0 0 0
25/01/2021
5.42
 14,620 5.42 5.42 5.33 0 0 0
22/01/2021
5.42
 82,700 5.33 5.42 5.33 1,500 0 0.0
21/01/2021
5.33
 96,300 5.33 5.33 5.25 0 0 0
20/01/2021
5.33
 101,820 5.16 5.33 5.16 0 0 0
19/01/2021
5.25
 382,600 5.50 5.50 4.99 0 0 0
18/01/2021
5.50
 41,435 5.50 5.50 5.42 0 0 0
15/01/2021
5.50
 126,870 5.50 5.59 5.50 0 5,000 -0.0
14/01/2021
5.50
 138,100 5.59 5.59 5.50 0 0 0
13/01/2021
5.50
 113,742 5.42 5.50 5.42 0 300 -0.0
12/01/2021
5.42
 153,000 5.33 5.42 5.25 0 0 0
11/01/2021
5.33
 8,900 5.42 5.42 5.33 0 0 0
08/01/2021
5.25
 57,364 5.42 5.42 5.25 0 0 0
07/01/2021
5.50
 36,800 5.33 5.50 5.33 0 0 0
06/01/2021
5.42
 51,118 5.42 5.59 5.42 27 0 0.0
05/01/2021
5.42
 24,546 5.42 5.50 5.33 0 0 0
04/01/2021
5.42
 63,600 5.42 5.59 5.42 0 0 0
31/12/2020
5.42
 6,011 5.42 5.42 5.33 0 0 0
30/12/2020
5.59
 36,580 5.67 5.67 5.50 0 0 0
29/12/2020
5.59
 308,426 5.33 5.76 5.33 0 400 -0.0
28/12/2020
5.33
 212,270 5.25 5.42 5.25 0 0 0
25/12/2020
5.25
 25,637 5.08 5.25 5.08 0 0 0
24/12/2020
5.08
 34,710 5.16 5.16 4.99 0 0 0
23/12/2020
5.25
 71,700 5.16 5.25 5.16 0 0 0
22/12/2020
5.25
 50,427 5.25 5.42 5.25 0 500 -0.0
21/12/2020
5.25
 141,625 4.91 5.33 4.91 0 3,900 -0.0
18/12/2020
4.91
 53,310 4.82 4.91 4.82 0 0 0
17/12/2020
4.82
 62,010 4.99 4.99 4.74 0 0 0
16/12/2020
4.99
 20,910 4.99 5.16 4.99 0 0 0
15/12/2020
4.99
 45,920 5.16 5.25 4.99 0 0 0
14/12/2020
4.99
 673,110 4.66 4.99 4.66 0 700 -0.0
11/12/2020
4.57
 25,200 4.57 4.57 4.57 0 0 0
10/12/2020
4.57
 6,503 4.57 4.57 4.49 0 0 0
09/12/2020
4.57
 8,400 4.57 4.57 4.57 0 0 0
08/12/2020
4.57
 40,400 4.57 4.57 4.57 0 0 0
07/12/2020
4.57
 19,052 4.57 4.66 4.57 0 0 0
04/12/2020
4.49
 3,100 4.49 4.49 4.49 0 0 0
03/12/2020
4.57
 14,310 4.57 4.57 4.49 0 0 0
02/12/2020
4.57
 44,500 4.49 4.66 4.49 700 0 0.0
01/12/2020
4.49
 17,900 4.49 4.57 4.49 0 0 0
30/11/2020
4.57
 35,400 4.57 4.66 4.49 0 0 0
27/11/2020
4.57
 27,613 4.40 4.57 4.40 0 0 0
26/11/2020
4.49
 22,700 4.49 4.49 4.49 0 0 0
25/11/2020
4.57
 63,497 4.57 4.57 4.49 0 0 0
24/11/2020
4.66
 38,100 4.66 4.66 4.49 0 15,300 -0.1
23/11/2020
4.66
 291,010 4.66 4.82 4.66 0 147,200 -0.8
20/11/2020
4.66
 196,703 4.40 4.74 4.40 0 63,700 -0.3
19/11/2020
4.49
 128,303 4.32 4.49 4.32 0 94,600 -0.5
18/11/2020
4.32
 182,000 4.32 4.32 4.23 0 127,000 -0.6
17/11/2020
4.32
 153,500 4.32 4.40 4.32 0 2,600 -0.0
16/11/2020
4.32
 2,517 4.32 4.40 4.32 0 100 -0.0
13/11/2020
4.40
 14,700 4.40 4.49 4.32 0 11,900 -0.1
12/11/2020
4.49
 29,000 4.40 4.49 4.40 0 17,200 -0.1
11/11/2020
4.40
 34,100 4.40 4.40 4.32 0 19,800 -0.1
10/11/2020
4.40
 80,578 4.32 4.40 4.32 0 8,500 -0.0
09/11/2020
4.40
 11,510 4.40 4.40 4.32 0 3,500 -0.0
06/11/2020
4.40
 26,100 4.40 4.40 4.32 0 18,000 -0.1
05/11/2020
4.40
 68,100 4.40 4.40 4.32 0 25,500 -0.1
04/11/2020
4.49
 44,796 4.40 4.49 4.40 0 5,100 -0.0
03/11/2020
4.49
 24,420 4.49 4.57 4.40 0 12,200 -0.1
02/11/2020
4.57
 22,800 4.40 4.57 4.32 0 12,400 -0.1
30/10/2020
4.40
 13,900 4.40 4.40 4.32 400 13,100 -0.1
29/10/2020
4.40
 39,900 4.40 4.49 4.40 0 5,200 -0.0
28/10/2020
4.49
 170,250 4.57 4.74 4.49 0 5,800 -0.0
27/10/2020
4.82
 14,300 4.82 4.82 4.74 0 0 0
26/10/2020
4.91
 39,200 5.08 5.08 4.82 0 27,500 -0.2
23/10/2020
5.08
 334,313 4.91 5.08 4.91 1,000 161,800 -1.0
22/10/2020
4.66
 101,200 4.74 4.74 4.66 0 58,600 -0.3
21/10/2020
4.74
 81,000 4.74 4.82 4.66 0 23,400 -0.1
20/10/2020
4.74
 79,264 4.57 4.82 4.57 0 13,900 -0.1
19/10/2020
4.66
 9,900 4.57 4.66 4.57 0 500 -0.0
16/10/2020
4.66
 1,100 4.57 4.66 4.57 0 1,100 -0.0
15/10/2020
4.66
 18,800 4.66 4.74 4.57 0 2,300 -0.0
14/10/2020
4.66
 1,300 4.74 4.74 4.57 0 100 -0.0
13/10/2020
4.74
 72 4.74 4.74 4.74 0 0 0
12/10/2020
4.74
 7,200 4.74 4.74 4.66 0 2,200 -0.0
09/10/2020
4.57
 200 4.57 4.57 4.57 0 0 0
08/10/2020
4.74
 2,203 5.08 5.08 4.49 100 0 0.0
07/10/2020
4.66
 400 4.66 4.66 4.66 0 400 -0.0
06/10/2020
4.66
 0 4.66 4.66 4.66 0 0 0
05/10/2020
4.66
 300 4.66 4.66 4.66 0 300 -0.0
02/10/2020
4.66
 57 4.66 4.66 4.66 0 0 0
01/10/2020
4.66
 5,100 4.57 4.66 4.49 0 4,700 -0.0
30/09/2020
4.57
 11,400 4.57 4.66 4.57 0 10,700 -0.1
29/09/2020
4.57
 10,612 4.49 4.57 4.49 0 5,100 -0.0
28/09/2020
4.57
 6,700 4.57 4.57 4.49 0 0 0
25/09/2020
4.66
 200 4.66 4.66 4.66 0 0 0
24/09/2020
4.57
 10,200 4.66 4.66 4.57 0 6,800 -0.0
23/09/2020
4.66
 16,300 4.66 4.66 4.57 0 9,500 -0.1
22/09/2020
4.57
 1,039 4.66 4.66 4.57 0 1,000 -0.0
21/09/2020
4.57
 200 4.66 4.66 4.57 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |