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)
18/09/2020
4.66
 500 4.66 4.66 4.66 0 500 -0.0
17/09/2020
4.66
 36,700 4.66 4.66 4.66 0 15,000 -0.1
16/09/2020
4.66
 35,100 4.66 4.66 4.66 0 21,000 -0.1
15/09/2020
4.66
 32,600 4.66 4.66 4.66 0 16,600 -0.1
14/09/2020
4.66
 16,600 4.66 4.66 4.66 0 0 0
11/09/2020
4.66
 29,539 4.66 4.66 4.66 0 17,800 -0.1
10/09/2020
4.66
 9,800 4.57 4.66 4.57 0 0 0
09/09/2020
4.74
 9,000 4.74 4.74 4.66 0 0 0
08/09/2020
4.66
 300 4.66 4.66 4.66 0 0 0
07/09/2020
4.74
 23,000 4.74 4.74 4.74 0 8,000 -0.0
04/09/2020
4.74
 10,100 4.74 4.74 4.74 0 4,100 -0.0
03/09/2020
4.74
 4,100 4.74 4.74 4.74 0 0 0
01/09/2020
4.74
 0 4.74 4.74 4.74 0 0 0
31/08/2020
4.74
 500 4.74 4.74 4.74 0 0 0
28/08/2020
4.74
 0 4.74 4.74 4.74 0 0 0
27/08/2020
4.74
 12,000 4.74 4.74 4.74 0 0 0
26/08/2020
4.82
 0 4.82 4.82 4.82 0 0 0
25/08/2020
4.82
 10,001 4.82 4.82 4.82 0 0 0
24/08/2020
4.74
 5,500 4.74 4.74 4.74 0 0 0
21/08/2020
4.82
 800 4.82 4.82 4.82 0 0 0
20/08/2020
4.82
 100 4.82 4.82 4.82 0 0 0
19/08/2020
4.82
 100 4.82 4.82 4.82 0 0 0
18/08/2020
4.82
 500 4.82 4.82 4.82 0 0 0
17/08/2020
4.74
 0 4.74 4.74 4.74 0 0 0
14/08/2020
4.74
 6,200 4.82 4.82 4.74 0 0 0
13/08/2020
4.82
 0 4.82 4.82 4.82 0 0 0
12/08/2020
4.82
 1,500 4.82 4.82 4.82 0 0 0
11/08/2020
4.74
 7,700 4.82 4.82 4.74 0 0 0
10/08/2020
4.74
 1,800 4.74 4.74 4.74 0 0 0
07/08/2020
4.82
 2,300 4.74 4.82 4.74 0 0 0
06/08/2020
4.74
 6,100 4.66 4.74 4.66 0 0 0
05/08/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/08/2020
4.74
 1,600 4.74 4.74 4.74 0 0 0
03/08/2020
4.74
 100 4.74 4.74 4.74 0 0 0
31/07/2020
4.57
 1,500 4.66 4.66 4.57 0 0 0
30/07/2020
4.66
 303 4.66 4.66 4.66 0 0 0
29/07/2020
4.66
 19,500 4.74 4.74 4.66 0 0 0
28/07/2020
4.74
 900 4.66 4.74 4.66 0 0 0
27/07/2020
4.66
 13,833 4.32 4.66 4.23 400 10,500 -0.1
24/07/2020
4.57
 2,200 4.74 4.74 4.57 0 200 -0.0
23/07/2020
4.74
 56,700 4.82 4.82 4.66 0 500 -0.0
22/07/2020
4.82
 62,500 4.82 4.82 4.74 0 0 0
21/07/2020
4.91
 29,100 4.91 4.91 4.91 0 15,900 -0.1
20/07/2020
4.91
 31,958 4.99 5.08 4.91 8,000 8,000 0
17/07/2020
4.99
 23,870 4.91 4.99 4.91 0 16,900 -0.1
16/07/2020
4.99
 17,000 4.99 4.99 4.99 0 14,800 -0.1
15/07/2020
4.99
 34,600 4.91 4.99 4.82 0 19,800 -0.1
14/07/2020
4.99
 24,000 4.91 4.99 4.91 0 500 -0.0
13/07/2020
4.91
 389 4.91 4.91 4.91 0 300 -0.0
10/07/2020
4.91
 0 4.91 4.91 4.91 0 0 0
09/07/2020
4.91
 45,000 4.82 4.91 4.82 0 44,400 -0.3
08/07/2020
4.82
 0 4.82 4.82 4.82 0 0 0
07/07/2020
4.82
 7,000 4.82 4.82 4.82 0 7,000 -0.0
06/07/2020
4.82
 7,749 4.82 4.82 4.82 0 749 -0.0
03/07/2020
4.82
 719 4.82 4.82 4.82 0 0 0
02/07/2020
4.82
 8,450 4.82 4.82 4.82 0 8,400 -0.0
01/07/2020
4.82
 19,500 4.82 4.82 4.82 8,900 11,100 -0.0
30/06/2020
4.82
 22,630 4.82 4.82 4.82 5,800 11,500 -0.0
29/06/2020
4.82
 34,300 4.91 4.91 4.82 0 5,000 -0.0
26/06/2020
4.91
 14,113 4.99 4.99 4.91 0 100 -0.0
25/06/2020
4.91
 23,400 4.91 5.08 4.91 0 0 0
24/06/2020
4.91
 60,200 4.82 4.99 4.82 42,000 0 0.2
23/06/2020
4.82
 5,500 4.82 4.82 4.82 5,300 0 0.0
22/06/2020
4.74
 6,030 4.74 4.82 4.74 0 0 0
19/06/2020
4.74
 31,100 4.74 4.74 4.74 10,000 0 0.1
18/06/2020
4.82
 2,300 4.74 4.82 4.74 0 0 0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 6%
17/06/2020
4.82
 17,745 4.74 4.82 4.40 0 0 0
16/06/2020
4.82
 65,300 4.75 4.82 4.75 0 0 0
15/06/2020
4.75
 65,500 4.75 4.82 4.75 0 0 0
12/06/2020
4.75
 59,433 4.82 4.82 4.75 0 0 0
11/06/2020
4.82
 163,422 4.90 4.90 4.82 0 0 0
10/06/2020
4.90
 69,030 4.90 4.98 4.90 0 0 0
09/06/2020
4.90
 73,950 4.82 4.90 4.82 0 0 0
08/06/2020
4.90
 38,112 4.82 4.90 4.82 0 0 0
05/06/2020
4.75
 26,613 4.75 4.75 4.75 0 0 0
04/06/2020
4.82
 7,307 4.75 4.82 4.75 0 0 0
03/06/2020
4.75
 27,500 4.75 4.75 4.75 0 0 0
02/06/2020
4.82
 115,610 4.75 4.82 4.67 0 0 0
01/06/2020
4.75
 81,927 4.67 4.75 4.67 0 0 0
29/05/2020
4.75
 23,500 4.75 4.75 4.67 3,900 0 0.0
28/05/2020
4.67
 57,010 4.75 4.75 4.67 0 0 0
27/05/2020
4.75
 73,800 4.75 4.82 4.67 0 0 0
26/05/2020
4.67
 58,100 4.67 4.67 4.59 0 0 0
25/05/2020
4.75
 21,500 4.75 4.75 4.67 0 0 0
22/05/2020
4.75
 35,600 4.82 4.82 4.67 0 0 0
21/05/2020
4.75
 63,000 4.75 4.82 4.75 0 0 0
20/05/2020
4.75
 16,700 4.75 4.75 4.75 0 0 0
19/05/2020
4.75
 49,400 4.75 4.75 4.75 0 0 0
18/05/2020
4.75
 5,400 4.67 4.75 4.67 0 100 -0.0
15/05/2020
4.75
 202,200 4.75 4.82 4.67 0 0 0
14/05/2020
4.75
 167,469 4.75 4.90 4.75 400 400 -0
13/05/2020
4.75
 160,415 4.67 4.75 4.59 0 0 0
12/05/2020
4.59
 33,510 4.59 4.59 4.59 0 0 0
11/05/2020
4.52
 10,849 4.52 4.59 4.52 0 0 0
08/05/2020
4.52
 19,600 4.44 4.52 4.44 0 0 0
07/05/2020
4.37
 81,000 4.44 4.44 4.37 0 0 0
06/05/2020
4.37
 31,547 4.44 4.44 4.37 0 0 0
05/05/2020
4.37
 39,900 4.37 4.37 4.29 0 0 0
04/05/2020
4.37
 0 4.37 4.37 4.37 0 0 0
29/04/2020
4.37
 52,044 4.37 4.37 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |