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)
28/04/2020
4.37
 1,000 4.37 4.37 4.37 0 0 0
27/04/2020
4.37
 13,300 4.44 4.44 4.29 0 0 0
24/04/2020
4.44
 8,400 4.44 4.44 4.44 0 0 0
23/04/2020
4.52
 3,341 4.52 4.52 4.52 0 0 0
22/04/2020
4.44
 379 4.37 4.44 4.37 0 0 0
21/04/2020
4.44
 6,936 4.44 4.44 4.44 0 0 0
20/04/2020
4.52
 4,143 4.52 4.52 4.52 0 0 0
17/04/2020
4.52
 18,100 4.44 4.52 4.44 0 0 0
16/04/2020
4.52
 17,900 4.44 4.52 4.44 0 0 0
15/04/2020
4.44
 43,681 4.44 4.52 4.37 0 0 0
14/04/2020
4.52
 20,064 4.44 4.52 4.21 0 0 0
13/04/2020
4.52
 22,030 4.52 4.52 4.44 6,100 0 0.0
10/04/2020
4.44
 4,920 4.52 4.52 4.44 0 0 0
09/04/2020
4.52
 9,320 4.52 4.52 4.52 0 0 0
08/04/2020
4.44
 20 4.44 4.44 4.44 0 0 0
07/04/2020
4.44
 9,720 4.52 4.52 4.44 0 0 0
06/04/2020
4.52
 11,120 4.52 4.52 4.52 0 0 0
03/04/2020
4.52
 4,500 4.52 4.52 4.52 0 0 0
01/04/2020
4.44
 17,380 4.37 4.44 4.37 0 0 0
31/03/2020
4.37
 12,831 4.44 4.44 4.37 0 0 0
30/03/2020
4.44
 5,779 4.44 4.44 4.44 2,700 0 0.0
27/03/2020
4.52
 3,500 4.52 4.52 4.52 3,500 0 0.0
26/03/2020
4.52
 9,809 4.52 4.52 4.52 6,100 0 0.0
25/03/2020
4.52
 6,100 4.52 4.52 4.52 400 0 0.0
24/03/2020
4.44
 26,273 4.37 4.52 4.37 5,500 0 0.0
23/03/2020
4.37
 34,800 4.52 4.59 4.37 19,700 0 0.1
20/03/2020
4.59
 8,500 4.59 4.59 4.59 0 0 0
19/03/2020
4.59
 6,810 4.59 4.59 4.59 6,800 0 0.0
18/03/2020
4.59
 44,500 4.59 4.59 4.59 21,500 0 0.1
17/03/2020
4.59
 27,000 4.59 4.59 4.59 6,000 0 0.0
16/03/2020
4.67
 14,022 4.67 4.67 4.59 9,000 0 0.1
13/03/2020
4.75
 66,482 4.67 4.75 4.59 37,800 1,000 0.2
12/03/2020
4.75
 75,900 4.75 4.75 4.59 47,400 100 0.3
11/03/2020
4.75
 14,610 4.82 4.90 4.75 7,500 100 0.0
10/03/2020
4.90
 47,700 4.75 4.90 4.75 19,000 100 0.1
09/03/2020
4.82
 48,800 4.98 4.98 4.75 28,700 0 0.2
06/03/2020
4.98
 0 4.98 4.98 4.98 0 0 0
05/03/2020
4.98
 16,600 4.98 4.98 4.98 16,600 0 0.1
04/03/2020
4.98
 16,300 4.98 4.98 4.98 1,000 0 0.0
03/03/2020
4.98
 7,912 4.98 4.98 4.98 6,900 7,900 -0.0
02/03/2020
5.05
 400 5.05 5.05 5.05 400 0 0.0
28/02/2020
4.98
 15,400 4.98 4.98 4.98 7,900 0 0.1
27/02/2020
4.98
 44,300 4.98 4.98 4.98 36,400 0 0.2
26/02/2020
4.98
 45,420 4.98 4.98 4.98 9,000 0 0.1
25/02/2020
4.98
 29,900 4.98 4.98 4.98 20,900 0 0.1
24/02/2020
4.98
 50,400 5.05 5.05 4.98 29,500 0 0.2
21/02/2020
5.05
 27,700 4.98 5.05 4.98 10,900 0 0.1
20/02/2020
5.05
 21,400 4.98 5.05 4.98 1,200 0 0.0
19/02/2020
4.98
 2,451 4.98 4.98 4.90 2,300 0 0.0
18/02/2020
4.98
 9,500 5.05 5.05 4.98 8,800 0 0.1
17/02/2020
4.98
 24,700 4.98 4.98 4.98 19,900 0 0.1
14/02/2020
5.05
 16,400 5.05 5.05 4.98 5,000 0 0.0
13/02/2020
5.05
 15,600 5.13 5.13 5.05 10,900 0 0.1
12/02/2020
5.13
 10,900 5.21 5.21 5.13 0 100 -0.0
11/02/2020
5.13
 75,100 4.98 5.13 4.98 20,000 0 0.1
10/02/2020
4.98
 68,641 4.98 4.98 4.98 36,000 0 0.2
07/02/2020
4.98
 86,200 4.90 4.98 4.90 25,100 0 0.2
06/02/2020
4.90
 82,400 4.90 4.90 4.90 0 0 0
05/02/2020
4.82
 39,300 4.82 4.82 4.82 0 0 0
04/02/2020
4.75
 48,600 4.75 4.75 4.75 16,900 0 0.1
03/02/2020
4.82
 30,800 4.82 4.82 4.75 18,300 0 0.1
31/01/2020
4.82
 29,853 4.90 4.90 4.82 17,000 0 0.1
30/01/2020
4.82
 37,107 4.82 4.90 4.82 16,400 0 0.1
22/01/2020
4.82
 40,300 4.90 4.90 4.82 26,400 0 0.2
21/01/2020
4.82
 59,700 4.98 4.98 4.82 24,800 0 0.2
20/01/2020
4.98
 23,100 4.90 4.98 4.90 8,500 0 0.1
17/01/2020
4.90
 30,400 4.90 4.90 4.90 21,900 0 0.1
16/01/2020
4.90
 26,500 4.90 4.90 4.90 6,800 0 0.0
15/01/2020
4.90
 15,000 4.90 4.90 4.90 15,000 0 0.1
14/01/2020
4.90
 29,000 4.90 4.90 4.90 13,500 0 0.1
13/01/2020
4.90
 34,800 4.90 4.90 4.90 21,300 0 0.1
10/01/2020
4.90
 21,300 4.90 4.90 4.90 0 500 -0.0
09/01/2020
4.90
 21,200 4.90 4.90 4.90 9,700 0 0.1
08/01/2020
4.90
 5,600 4.90 4.98 4.90 5,500 0 0.0
07/01/2020
4.90
 22,000 4.98 4.98 4.90 14,800 0 0.1
06/01/2020
4.98
 6,200 4.98 4.98 4.98 0 0 0
03/01/2020
4.98
 0 4.98 4.98 4.98 0 0 0
02/01/2020
4.98
 39,881 5.05 5.05 4.98 8,400 0 0.1
31/12/2019
5.05
 6,700 4.90 5.05 4.90 0 0 0
30/12/2019
4.98
 18,200 4.82 4.98 4.82 4,500 0 0.0
27/12/2019
4.82
 6,800 4.82 4.82 4.82 1,800 0 0.0
26/12/2019
4.82
 2,800 4.82 4.82 4.82 1,000 0 0.0
25/12/2019
4.82
 3,600 4.82 4.82 4.82 2,600 0 0.0
24/12/2019
4.82
 3,600 4.82 4.82 4.82 1,000 0 0.0
23/12/2019
4.82
 1,000 4.82 4.82 4.82 0 0 0
20/12/2019
4.75
 0 4.75 4.75 4.75 0 0 0
19/12/2019
4.75
 1,100 4.75 4.75 4.75 1,100 0 0.0
18/12/2019
4.67
 9,700 4.75 4.75 4.67 600 0 0.0
17/12/2019
4.75
 600 4.75 4.75 4.75 0 0 0
16/12/2019
4.67
 0 4.67 4.67 4.67 0 0 0
13/12/2019
4.67
 1,600 4.75 4.75 4.67 0 0 0
12/12/2019
4.67
 6,150 4.67 4.67 4.67 5,300 5,400 -0.0
11/12/2019
4.67
 29 4.67 4.67 4.67 0 29 -0.0
10/12/2019
4.67
 23,300 4.75 4.75 4.67 22,000 0 0.1
09/12/2019
4.75
 30,700 4.75 4.75 4.67 3,700 0 0.0
06/12/2019
4.75
 8,800 4.75 4.75 4.75 6,300 0 0.0
05/12/2019
4.75
 15,600 4.75 4.75 4.75 10,500 0 0.1
04/12/2019
4.75
 10,500 4.75 4.75 4.75 0 0 0
03/12/2019
4.67
 32,800 4.67 4.67 4.67 19,500 0 0.1
02/12/2019
4.67
 17,000 4.75 4.75 4.67 9,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |