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)
27/01/2022
9.81
 62,964 10.05 10.44 9.66 0 0 0
26/01/2022
9.97
 114,103 9.81 10.28 9.58 1,300 0 0.0
25/01/2022
9.81
 318,400 11.14 11.14 9.50 600 0 0.0
24/01/2022
10.51
 359,010 11.53 11.60 10.51 1,300 6,600 -0.1
21/01/2022
11.60
 141,754 11.76 12.07 11.60 1,300 100 0.0
20/01/2022
11.84
 448,710 12.69 12.69 11.06 600 0 0.0
19/01/2022
12.23
 418,896 13.47 13.71 12.15 100 0 0.0
18/01/2022
13.47
 126,000 13.24 13.47 12.62 0 2,000 0.0
17/01/2022
13.24
 448,297 13.55 14.17 13.24 0 100 0.0
14/01/2022
13.55
 459,315 13.01 14.02 13.01 0 0 0
13/01/2022
13.01
 147,327 12.77 13.24 12.54 0 0 0
12/01/2022
12.77
 220,801 13.40 13.78 12.15 700 0 0.0
11/01/2022
13.40
 178,505 13.71 13.78 13.40 0 0 0
10/01/2022
13.55
 235,430 14.17 14.49 13.55 0 0 0
07/01/2022
14.17
 464,248 13.78 14.49 13.63 7,100 0 0.1
06/01/2022
13.55
 220,796 13.63 13.94 13.40 0 0 0
05/01/2022
13.63
 292,032 13.78 14.49 13.63 0 2,000 0.0
04/01/2022
13.78
 445,981 14.02 14.41 13.32 0 0 0
31/12/2021
14.02
 501,760 14.41 15.50 14.02 0 10,000 -0.2
30/12/2021
14.33
 410,656 13.32 14.33 13.32 0 1,000 0.0
29/12/2021
13.08
 490,149 11.99 13.08 11.84 0 0 0
28/12/2021
11.92
 235,655 11.99 12.31 11.84 0 100 0.0
27/12/2021
11.99
 127,630 12.15 12.38 11.92 300 0 0.0
24/12/2021
12.15
 119,027 12.15 12.46 11.92 0 0 0
23/12/2021
11.92
 278,142 12.54 12.54 11.84 0 200 0.0
22/12/2021
12.54
 289,029 12.85 12.93 12.54 0 13,600 -0.2
21/12/2021
12.69
 264,002 12.69 13.01 12.54 0 0 0
20/12/2021
12.69
 258,556 13.24 13.24 12.69 100 0 0.0
17/12/2021
13.24
 226,500 13.08 13.40 13.08 0 0 0
16/12/2021
13.32
 174,425 13.55 13.63 13.24 0 0 0
15/12/2021
13.40
 343,400 13.08 13.71 12.93 0 0 0
14/12/2021
13.08
 279,865 13.32 13.47 13.01 0 0 0
13/12/2021
13.32
 278,333 14.49 14.49 13.32 0 2,500 0.0
10/12/2021
13.78
 211,897 13.71 13.86 13.16 0 0 0
09/12/2021
13.71
 312,640 13.47 13.78 13.24 0 0 0
08/12/2021
13.16
 375,736 12.69 13.63 12.69 0 7,800 -0.1
07/12/2021
12.69
 414,704 13.08 13.40 12.23 4,500 65,600 -1.0
06/12/2021
13.08
 611,053 14.56 14.56 13.08 4,300 1,600 0.0
03/12/2021
14.49
 337,427 15.26 15.58 14.49 0 0 0
02/12/2021
15.34
 226,489 15.58 15.81 15.34 1,000 0 0.0
01/12/2021
15.34
 361,272 15.81 15.81 15.19 100 2,500 0.0
30/11/2021
15.81
 338,874 15.81 16.04 15.58 200 200 0
29/11/2021
15.73
 315,969 16.04 16.12 15.58 1,200 0 0.0
26/11/2021
16.20
 308,874 16.35 16.43 16.20 100 31,500 -0.7
25/11/2021
16.35
 319,387 16.28 16.51 16.04 1,100 100 0.0
24/11/2021
16.20
 290,924 16.74 17.06 16.20 0 4,057 -0.1
23/11/2021
16.74
 232,185 15.65 16.98 15.58 6,000 2,000 0.1
22/11/2021
15.65
 599,549 16.82 16.98 15.34 5,100 100 0.1
19/11/2021
16.82
 864,289 17.52 18.92 16.74 6,000 2,400 0.1
18/11/2021
17.83
 708,282 18.30 18.30 17.60 10,900 51,900 -0.9
17/11/2021
18.30
 600,263 18.15 18.85 17.60 5,000 3,200 0.0
16/11/2021
18.15
 520,409 19.08 19.08 17.99 4,300 6,354 0.0
15/11/2021
19.08
 742,449 19.55 20.17 19.00 6,000 16,900 -0.3
12/11/2021
19.55
 1,387,204 18.92 20.09 18.92 9,400 144,600 -3.4
11/11/2021
18.92
 1,440,470 17.60 19.24 17.52 4,900 52,000 -1.1
10/11/2021
17.52
 374,830 17.29 17.52 16.98 0 0 0
09/11/2021
17.21
 292,612 17.37 17.52 17.06 2,100 0 0.0
08/11/2021
17.29
 513,024 17.13 17.52 16.67 6,300 0 0.1
05/11/2021
17.13
 259,329 17.21 17.37 16.90 1,500 0 0.0
04/11/2021
17.21
 332,714 16.35 17.45 16.35 5,600 0 0.1
03/11/2021
16.35
 873,883 17.45 17.60 16.35 57,200 4,000 1.2
02/11/2021
17.45
 920,497 17.83 17.91 17.13 21,300 8,900 0.3
01/11/2021
17.91
 456,044 18.22 18.61 17.91 19,700 1,000 0.4
29/10/2021
18.22
 426,813 18.22 18.85 18.15 11,500 8,500 0.1
28/10/2021
18.22
 375,879 18.30 18.46 18.07 16,300 1,500 0.3
27/10/2021
18.46
 564,677 18.07 18.69 17.99 18,700 0 0.4
26/10/2021
18.54
 421,654 18.69 19.16 17.91 3,000 0 0.1
25/10/2021
18.69
 503,657 19.31 20.17 18.54 2,000 2,800 0.0
22/10/2021
19.31
 1,082,666 17.60 19.31 16.67 20,100 41,200 -0.6
21/10/2021
17.60
 895,635 18.30 18.30 17.21 22,400 3,400 0.4
20/10/2021
18.30
 1,449,028 19.47 19.47 17.76 40,700 500 1.0
19/10/2021
19.47
 734,722 20.33 20.56 18.30 32,700 1,700 0.8
18/10/2021
20.33
 493,698 20.87 20.95 20.33 8,100 9,500 0
15/10/2021
20.79
 477,937 20.95 21.03 20.64 100 20,600 -0.6
14/10/2021
20.87
 721,394 20.56 21.49 20.09 21,500 35,900 -0.4
13/10/2021
20.56
 887,844 20.87 20.95 20.02 35,500 2,900 0.9
12/10/2021
20.87
 496,818 20.87 21.49 20.72 9,000 34,600 -0.7
11/10/2021
20.72
 704,529 20.56 21.26 20.48 300 24,900 -0.7
08/10/2021
20.48
 987,895 21.03 21.26 20.40 16,000 6,100 0.3
07/10/2021
21.26
 715,610 22.12 22.12 21.03 8,100 6,500 0.0
06/10/2021
22.12
 1,193,052 20.87 22.59 20.72 21,300 47,700 -0.8
05/10/2021
21.42
 1,469,357 23.36 23.91 21.11 8,300 8,500 0.0
04/10/2021
21.81
 1,024,595 19.94 21.81 19.94 9,800 1,900 0.2
01/10/2021
19.86
 1,162,670 20.72 20.72 19.00 17,254 2,954 0.4
30/09/2021
18.85
 532,945 18.85 19.47 18.61 0 2,900 -0.1
29/09/2021
18.77
 930,895 18.46 19.86 18.46 9,400 14,300 -0.1
28/09/2021
18.46
 1,038,302 17.13 18.46 16.35 0 0 0
27/09/2021
16.82
 858,891 18.61 18.85 16.82 100 6,000 -0.1
24/09/2021
18.61
 686,169 18.30 19.47 18.22 0 0 0
23/09/2021
18.77
 789,137 19.86 20.02 18.15 28,600 2,900 0.6
22/09/2021
20.09
 707,767 19.63 21.18 19.39 12,300 300 0.3
21/09/2021
19.55
 1,659,586 17.83 19.55 16.35 800 15,300 -0.3
20/09/2021
17.83
 1,207,192 18.54 18.54 17.21 700 20,300 -0.4
17/09/2021
18.54
 1,428,753 19.94 20.72 18.54 24,900 26,000 0.0
16/09/2021
19.94
 1,790,646 18.61 20.02 18.30 17,600 5,800 0.3
15/09/2021
18.22
 1,101,512 16.59 18.22 16.51 27,600 11,800 0.3
14/09/2021
16.59
 1,213,235 15.50 16.67 15.19 2,500 15,000 -0.3
13/09/2021
15.50
 1,297,249 15.42 15.97 15.19 30,000 17,500 0.3
10/09/2021
15.19
 1,255,259 14.33 15.58 14.10 6,000 23,600 -0.3
09/09/2021
14.33
 433,468 14.33 14.49 13.86 5,500 3,000 0.0

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