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)
17/11/2022
4.84
 245,205 4.60 4.84 4.60 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 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 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
25/10/2022
7.10
 322,500 7.27 7.99 6.70 10,200 0 0.1
24/10/2022
7.43
 348,001 8.23 8.23 7.43 0 0 0
21/10/2022
8.23
 195,380 9.20 9.20 8.23 0 0 0
20/10/2022
9.04
 404,068 8.40 9.20 8.40 0 0 0
19/10/2022
8.40
 81,592 8.56 8.64 8.40 0 0 0
18/10/2022
8.56
 144,322 8.56 8.72 8.40 0 0 0
17/10/2022
8.40
 106,909 8.32 8.40 8.07 0 9 0.0
14/10/2022
8.32
 95,900 8.32 8.56 8.23 0 0 0
13/10/2022
8.23
 74,750 8.23 8.40 8.07 0 0 0
12/10/2022
8.07
 235,200 8.07 8.40 7.27 0 0 0
11/10/2022
8.07
 215,301 8.96 9.20 8.07 0 0 0
10/10/2022
8.96
 110,212 8.48 8.96 7.99 0 0 0
07/10/2022
8.88
 370,916 9.77 9.85 8.88 500 0 0.0
06/10/2022
9.85
 90,515 10.41 10.49 9.85 0 0 0
05/10/2022
10.33
 121,730 9.77 10.33 9.77 0 0 0
04/10/2022
10.01
 96,600 10.66 10.66 9.69 900 0 0.0
03/10/2022
10.01
 173,000 10.74 10.82 10.01 0 0 0
30/09/2022
10.74
 285,404 11.30 11.30 10.17 600 0 0.0
29/09/2022
11.30
 44,800 11.62 11.87 11.30 0 0 0
28/09/2022
11.62
 89,200 11.87 11.87 11.38 0 0 0
27/09/2022
11.54
 71,284 12.19 12.19 11.46 9,000 2,000 0.1
26/09/2022
11.54
 178,099 12.03 12.03 11.30 500 0 0.0
23/09/2022
12.19
 92,845 12.51 12.59 12.19 0 0 0
22/09/2022
12.43
 116,460 12.43 12.43 12.11 100 0 0.0
21/09/2022
12.43
 100,297 12.19 12.43 12.03 0 0 0
20/09/2022
12.19
 134,551 12.27 12.35 12.03 0 51 0.0
19/09/2022
12.27
 300,222 12.92 12.92 11.87 600 24 0.0
16/09/2022
12.67
 186,743 13.16 13.40 12.67 0 0 0
15/09/2022
13.32
 142,745 13.40 13.56 13.08 600 1,900 0.0
14/09/2022
13.24
 249,162 13.24 13.40 12.92 0 0 0
13/09/2022
13.40
 131,938 13.56 13.64 13.32 0 29 0.0
12/09/2022
13.56
 172,538 13.24 13.72 13.24 0 0 0
09/09/2022
13.24
 213,201 13.24 13.48 13.00 0 0 0
08/09/2022
13.24
 363,726 13.64 13.97 13.24 0 0 0
07/09/2022
13.64
 465,400 14.53 14.53 13.32 0 0 0
06/09/2022
14.53
 553,855 14.77 14.93 14.45 0 0 0
05/09/2022
14.45
 467,100 14.37 14.77 14.21 400 100 0.0
31/08/2022
14.13
 166,600 14.13 14.29 13.89 0 0 0
30/08/2022
14.13
 470,555 14.21 14.61 13.97 0 0 0
29/08/2022
13.89
 374,950 13.80 14.21 13.24 0 0 0
26/08/2022
13.97
 511,244 14.29 14.93 13.97 0 30,000 -0.5
25/08/2022
14.29
 362,272 14.29 14.45 13.97 0 0 0
24/08/2022
14.29
 149,900 14.29 14.61 14.05 0 0 0
23/08/2022
14.21
 379,606 13.72 14.61 13.64 0 0 0
22/08/2022
13.89
 172,300 13.72 13.89 13.56 0 0 0
19/08/2022
13.72
 190,100 13.72 14.13 13.64 0 0 0
18/08/2022
13.72
 280,794 13.97 14.29 13.56 3,000 0 0.1
17/08/2022
13.89
 254,388 14.37 14.37 13.80 0 0 0
16/08/2022
14.37
 201,300 14.37 14.53 14.13 500 100 0.0
15/08/2022
14.53
 614,113 13.80 14.93 13.80 0 0 0
12/08/2022
13.80
 242,334 13.48 13.89 13.40 4,500 0 0.1
11/08/2022
13.64
 401,894 14.05 14.13 13.56 2,000 20 0.0
10/08/2022
13.97
 344,284 14.13 14.29 13.89 20,000 0 0.3
09/08/2022
14.13
 734,805 13.40 14.21 13.40 0 500 0.0
08/08/2022
13.24
 330,122 13.00 13.32 13.00 0 0 0
05/08/2022
13.08
 242,800 13.32 13.32 13.08 0 400 0.0
04/08/2022
13.32
 259,930 13.40 13.72 13.16 0 0 0
03/08/2022
13.32
 180,310 13.24 13.48 12.92 0 0 0
02/08/2022
13.40
 341,219 13.48 13.89 13.08 0 0 0
01/08/2022
13.40
 289,703 13.08 13.40 12.76 0 100 0.0
29/07/2022
13.08
 140,359 13.16 13.24 12.92 200 0 0.0
28/07/2022
13.16
 342,900 13.08 13.56 13.08 0 0 0
27/07/2022
13.08
 224,500 12.43 13.08 12.43 0 100 0.0
26/07/2022
12.67
 184,042 13.00 13.00 12.67 0 0 0
25/07/2022
13.00
 190,820 13.00 13.32 12.67 0 0 0
22/07/2022
13.16
 218,800 13.16 13.32 12.92 0 0 0
21/07/2022
13.16
 181,635 13.08 13.48 13.00 0 0 0
20/07/2022
13.00
 455,204 13.32 13.72 12.92 0 600 0.0
19/07/2022
13.24
 415,100 13.24 13.24 12.67 0 0 0
18/07/2022
13.24
 167,600 13.56 13.80 13.16 2,000 700 0.0
15/07/2022
13.40
 381,917 13.72 14.13 13.08 0 300 0.0
14/07/2022
13.72
 850,854 12.51 13.72 12.43 0 0 0
13/07/2022
12.51
 218,307 12.27 13.08 11.71 0 0 0
12/07/2022
12.84
 343,800 12.67 13.16 12.67 0 0 0
11/07/2022
12.67
 438,318 12.11 12.67 12.11 0 0 0
08/07/2022
12.11
 207,916 11.79 12.19 11.79 0 4,616 -0.1
07/07/2022
11.79
 79,431 11.71 11.95 11.54 0 1,000 0.0
06/07/2022
11.62
 232,600 11.38 12.11 11.30 0 3,800 -0.1
05/07/2022
11.38
 137,600 11.95 12.11 11.38 0 3,800 -0.1
04/07/2022
11.79
 107,200 10.90 12.35 10.90 0 0 0
01/07/2022
12.11
 138,400 11.95 12.19 11.62 0 0 0
30/06/2022
12.19
 253,400 12.19 13.32 12.03 0 0 0
29/06/2022
12.19
 176,810 12.19 12.27 11.62 0 0 0

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