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)
28/06/2022
12.19
 179,050 12.11 12.27 11.79 0 0 0
27/06/2022
12.11
 218,300 11.79 12.27 11.71 0 0 0
24/06/2022
11.79
 124,000 12.35 12.59 11.79 0 0 0
23/06/2022
12.27
 150,240 11.79 12.27 11.38 0 0 0
22/06/2022
11.87
 244,200 10.98 11.87 10.98 0 0 0
21/06/2022
10.98
 160,700 11.30 12.03 10.90 200 0 0.0
20/06/2022
11.38
 197,918 12.11 12.51 11.30 0 0 0
17/06/2022
12.19
 290,481 11.71 12.19 11.38 0 0 0
16/06/2022
12.35
 214,500 12.11 12.84 11.06 200 0 0.0
15/06/2022
12.03
 542,901 13.24 13.32 12.03 200 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2022
13.32
 233,500 11.95 13.64 11.95 0 0 0
13/06/2022
13.24
 462,768 14.10 14.25 13.24 0 0 0
10/06/2022
14.64
 893,232 14.41 15.58 14.17 5,000 1,000 0.1
09/06/2022
14.41
 242,517 14.33 14.49 14.02 0 200 0.0
08/06/2022
14.17
 450,507 14.02 14.80 14.02 0 0 0
07/06/2022
14.02
 601,601 13.63 14.41 13.47 0 400 0.0
06/06/2022
13.63
 501,416 13.47 14.41 13.32 0 0 0
03/06/2022
13.47
 362,241 14.33 14.33 13.40 0 700 0.0
02/06/2022
14.41
 356,182 14.56 14.88 14.10 8,800 300 0.2
01/06/2022
14.33
 701,990 13.08 14.33 13.08 0 1,900 0.0
31/05/2022
13.08
 440,969 13.16 13.32 12.54 2,000 500 0.0
30/05/2022
13.24
 188,701 13.24 13.47 13.08 0 3,000 -0.1
27/05/2022
13.08
 207,146 13.16 13.47 13.08 2,600 100 0.0
26/05/2022
13.08
 689,865 11.92 13.16 11.92 0 0 0
25/05/2022
11.99
 174,505 11.60 12.07 11.53 0 100 0.0
24/05/2022
11.53
 121,905 11.68 11.92 11.37 0 0 0
23/05/2022
11.53
 194,920 11.92 11.99 11.45 0 0 0
20/05/2022
11.84
 231,927 11.76 11.99 11.53 0 0 0
19/05/2022
11.68
 233,821 11.76 12.07 11.21 0 0 0
18/05/2022
12.23
 361,738 11.76 12.85 11.68 0 0 0
17/05/2022
11.68
 236,923 10.90 11.76 10.75 0 0 0
16/05/2022
10.75
 143,821 10.59 11.21 10.59 0 0 0
13/05/2022
10.44
 317,600 10.90 11.14 10.36 100 0 0.0
12/05/2022
10.90
 315,443 12.07 12.07 10.90 0 0 0
11/05/2022
11.76
 117,203 11.68 12.38 11.68 300 0 0.0
10/05/2022
11.99
 238,940 10.83 11.99 10.12 1,000 0 0.0
09/05/2022
10.90
 405,400 11.99 12.31 10.90 0 1,700 0.0
06/05/2022
11.99
 285,524 12.62 12.93 11.99 0 500 0.0
05/05/2022
12.77
 333,623 12.62 13.40 12.31 0 0 0
04/05/2022
12.54
 346,600 11.84 12.77 11.60 100 0 0.0
29/04/2022
11.68
 231,034 11.53 11.99 11.53 200 100 0.0
28/04/2022
11.53
 230,882 11.29 11.99 11.29 0 0 0
27/04/2022
11.45
 239,011 10.90 11.68 10.75 900 0 0.0
26/04/2022
11.21
 287,210 10.51 11.29 9.73 0 0 0
25/04/2022
10.59
 517,259 11.84 12.31 10.59 0 0 0
22/04/2022
11.76
 312,341 11.76 12.77 11.53 0 300 0.0
21/04/2022
11.76
 362,521 12.69 12.69 11.68 500 0 0.0
20/04/2022
12.85
 272,871 13.01 13.55 12.85 900 100 0.0
19/04/2022
13.01
 283,523 13.40 14.10 13.01 0 0 0
18/04/2022
13.40
 531,600 14.10 14.33 13.24 10,200 0 0.2
15/04/2022
14.17
 218,100 14.72 15.50 14.02 0 0 0
14/04/2022
14.80
 296,927 15.42 15.81 14.64 400 0 0.0
13/04/2022
15.11
 403,952 14.02 15.19 13.24 11,800 0 0.2
12/04/2022
14.56
 741,996 16.12 16.12 14.56 200 0 0.0
08/04/2022
16.12
 308,797 16.51 17.13 16.12 100 0 0.0
07/04/2022
16.51
 681,700 17.37 18.22 16.35 4,300 0 0.1
06/04/2022
17.29
 1,381,062 15.89 17.29 15.89 500 100 0.0
05/04/2022
15.73
 350,437 15.81 16.20 15.65 0 0 0
04/04/2022
15.81
 312,155 15.73 16.20 15.65 100 2,500 0.0
01/04/2022
15.65
 381,917 15.42 15.81 15.26 0 0 0
31/03/2022
15.42
 440,319 15.58 16.12 15.42 0 0 0
30/03/2022
15.50
 375,459 16.28 16.35 15.34 1,000 6,400 -0.1
29/03/2022
16.28
 619,016 15.65 16.51 15.58 1,000 0 0.0
28/03/2022
15.89
 394,705 16.04 16.59 15.58 100 0 0.0
25/03/2022
16.04
 533,476 16.59 16.59 15.50 0 0 0
24/03/2022
16.59
 420,426 16.82 16.98 16.35 600 100 0.0
23/03/2022
16.67
 593,501 17.13 17.45 16.35 0 0 0
22/03/2022
16.82
 1,230,522 15.34 16.82 15.11 1,200 1,100 0.0
21/03/2022
15.34
 503,755 15.50 15.97 15.11 100 400 0.0
18/03/2022
15.50
 581,184 15.34 16.12 15.19 0 0 0
17/03/2022
15.34
 638,040 15.89 16.12 15.26 0 20,000 -0.4
16/03/2022
15.97
 272,454 16.20 16.51 15.97 0 0 0
15/03/2022
16.51
 712,800 16.35 16.51 14.95 100 0 0.0
14/03/2022
16.35
 1,183,564 16.74 16.82 15.58 100 200 0.0
11/03/2022
16.98
 1,387,289 18.69 18.77 16.98 1,100 300 0.0
10/03/2022
18.85
 720,510 19.47 20.09 18.54 0 0 0
09/03/2022
19.47
 1,336,710 18.38 19.78 17.60 0 1,000 0.0
08/03/2022
18.38
 1,336,106 20.25 20.25 18.07 500 200 0.0
07/03/2022
19.55
 1,220,785 18.30 19.55 18.30 2,600 41,900 -1.0
04/03/2022
17.83
 1,500,509 18.30 19.16 17.60 5,800 2,400 0.1
03/03/2022
17.76
 1,292,005 16.74 17.76 16.51 1,200 100 0.0
02/03/2022
16.20
 672,418 15.89 16.51 15.73 0 100 0.0
01/03/2022
15.65
 1,226,795 16.35 16.67 15.19 200 1,100 0.0
28/02/2022
15.19
 1,155,450 13.86 15.19 13.86 0 0 0
25/02/2022
13.86
 552,075 13.55 14.25 13.32 0 100 0.0
24/02/2022
13.32
 589,016 13.55 13.94 12.85 0 0 0
23/02/2022
13.55
 833,527 12.54 13.78 12.54 0 2,700 0.0
22/02/2022
12.54
 196,073 12.77 12.77 12.31 0 0 0
21/02/2022
12.77
 228,030 12.93 12.93 12.62 0 0 0
18/02/2022
12.85
 322,946 12.46 12.93 12.31 0 0 0
17/02/2022
12.46
 253,256 12.54 12.93 12.07 0 0 0
16/02/2022
12.54
 248,974 12.77 12.77 12.15 0 300 0.0
15/02/2022
12.77
 255,156 13.32 13.47 12.62 0 1,500 0.0
14/02/2022
13.32
 545,972 12.69 13.71 12.46 100 100 0
11/02/2022
12.46
 334,417 11.29 12.46 11.14 0 50 0.0
10/02/2022
11.37
 188,507 11.45 11.53 11.06 0 0 0
09/02/2022
11.37
 88,622 11.29 11.53 11.29 1,500 0 0.0
08/02/2022
11.37
 198,602 10.83 11.60 10.83 0 1,300 0.0
07/02/2022
10.83
 124,031 9.89 10.83 9.89 500 0 0.0
28/01/2022
9.89
 98,500 9.81 10.05 9.81 0 0 0

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