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
(2024-08-21) 		-0.50 -4.35% 696,300 -66,300 -0.7
11
11.50
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,637,900 -108,800 -1.2
11
12
11
3 tháng
(2024-06-24) 		-1.30 -10.57% 5,834,300 98,782 1.3
11
12.60
11
6 tháng
(2024-03-25) 		-0.93 -7.80% 19,692,437 106,182 1.4
8.92
13.53
11
12 tháng
(2023-09-26) 		0.29 2.72% 35,903,495 443,433 5.7
8.92
13.53
11
24 tháng
(2022-10-03) 		-0.39 -3.39% 99,578,398 468,599 5.9
4.59
13.53
11
36 tháng
(2021-10-06) 		-14.16 -56.27% 202,043,104 227,198 0.2
4.59
25.16
11
60 tháng
(2019-10-17) 		6.41 139.40% 298,362,420 15,925 -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)
29/11/2019
4.75
 5,000 4.75 4.75 4.75 2,000 0 0.0
28/11/2019
4.67
 2,100 4.75 4.75 4.67 0 0 0
27/11/2019
4.67
 0 4.67 4.67 4.67 0 0 0
26/11/2019
4.67
 0 4.67 4.67 4.67 0 0 0
25/11/2019
4.67
 27,500 4.67 4.75 4.67 20,000 0 0.1
22/11/2019
4.67
 33,300 4.75 4.75 4.67 16,300 0 0.1
21/11/2019
4.75
 6,300 4.67 4.75 4.67 3,000 0 0.0
20/11/2019
4.67
 100 4.67 4.67 4.67 0 0 0
19/11/2019
4.67
 14,400 4.75 4.75 4.67 2,700 0 0.0
18/11/2019
4.75
 2,600 4.75 4.75 4.75 2,600 0 0.0
15/11/2019
4.75
 18,400 4.75 4.75 4.75 5,200 0 0.0
14/11/2019
4.75
 5,200 4.75 4.75 4.75 0 0 0
13/11/2019
4.67
 46,400 4.75 4.75 4.67 25,500 20,400 0.0
12/11/2019
4.67
 9,100 4.75 4.75 4.67 7,600 7,100 0.0
11/11/2019
4.75
 18,100 4.75 4.75 4.75 11,000 0 0.1
08/11/2019
4.75
 11,000 4.75 4.75 4.75 0 0 0
07/11/2019
4.67
 7,000 4.67 4.67 4.67 7,000 0 0.0
06/11/2019
4.75
 0 4.75 4.75 4.75 0 0 0
05/11/2019
4.75
 1,000 4.75 4.75 4.75 900 0 0.0
04/11/2019
4.75
 6,000 4.75 4.75 4.75 5,100 0 0.0
01/11/2019
4.75
 5,100 4.75 4.75 4.75 0 0 0
31/10/2019
4.75
 17,120 4.67 4.75 4.67 6,000 0 0.0
30/10/2019
4.67
 3,700 4.67 4.67 4.67 700 0 0.0
29/10/2019
4.59
 2,200 4.67 4.67 4.59 1,500 0 0.0
28/10/2019
4.67
 4,000 4.67 4.67 4.67 2,500 4,000 -0.0
25/10/2019
4.67
 9,000 4.67 4.67 4.67 7,000 0 0.0
24/10/2019
4.67
 16,800 4.75 4.75 4.67 11,000 0 0.1
23/10/2019
4.75
 15,167 4.75 4.75 4.75 4,500 67 0.0
22/10/2019
4.75
 19,800 4.75 4.75 4.75 15,600 0 0.1
21/10/2019
4.75
 15,332 4.67 4.75 4.67 500 0 0.0
18/10/2019
4.67
 24,303 4.59 4.67 4.59 500 0 0.0
17/10/2019
4.59
 14,500 4.67 4.67 4.59 0 0 0
16/10/2019
4.59
 5,500 4.52 4.59 4.52 3,700 0 0.0
15/10/2019
4.52
 300 4.59 4.59 4.52 0 0 0
14/10/2019
4.59
 0 4.59 4.59 4.59 0 0 0
11/10/2019
4.59
 120 4.59 4.59 4.59 0 0 0
10/10/2019
4.59
 13,100 4.59 4.59 4.59 13,100 0 0.1
09/10/2019
4.59
 20,700 4.59 4.59 4.59 4,900 0 0.0
08/10/2019
4.59
 18,900 4.59 4.59 4.59 14,000 0 0.1
07/10/2019
4.59
 0 4.59 4.59 4.59 0 0 0
04/10/2019
4.59
 200 4.59 4.59 4.59 0 0 0
03/10/2019
4.59
 800 4.59 4.59 4.59 0 0 0
02/10/2019
4.52
 52,100 4.59 4.67 4.52 12,000 0 0.1
01/10/2019
4.52
 11,300 4.59 4.59 4.52 9,500 0 0.1
30/09/2019
4.59
 23,710 4.52 4.59 4.52 7,200 0 0.0
27/09/2019
4.52
 6,600 4.59 4.59 4.52 2,900 0 0.0
26/09/2019
4.59
 3,000 4.59 4.59 4.59 2,000 0 0.0
25/09/2019
4.59
 1,800 4.59 4.59 4.59 0 0 0
24/09/2019
4.59
 1,300 4.59 4.59 4.59 1,000 0 0.0
23/09/2019
4.59
 1,000 4.59 4.59 4.59 0 0 0
20/09/2019
4.52
 4,600 4.59 4.59 4.52 2,600 0 0.0
19/09/2019
4.59
 4,930 4.59 4.59 4.52 1,600 0 0.0
18/09/2019
4.59
 2,915 4.59 4.59 4.59 2,000 0 0.0
17/09/2019
4.59
 500 4.59 4.59 4.59 0 0 0
16/09/2019
4.52
 500 4.52 4.52 4.52 0 0 0
13/09/2019
4.44
 7,500 4.52 4.52 4.44 0 0 0
12/09/2019
4.37
 5,510 4.59 4.59 4.37 0 0 0
11/09/2019
4.52
 6,000 4.59 4.59 4.52 0 0 0
10/09/2019
4.52
 8,436 4.59 4.59 4.52 0 0 0
09/09/2019
4.52
 0 4.52 4.52 4.52 0 0 0
06/09/2019
4.52
 7,600 4.44 4.67 4.44 0 0 0
05/09/2019
4.37
 8,036 4.59 4.59 4.37 3,900 0 0.0
04/09/2019
4.59
 2,400 4.59 4.59 4.59 0 0 0
03/09/2019
4.59
 4,700 4.67 4.75 4.59 300 0 0.0
30/08/2019
4.75
 11,500 4.59 4.75 4.59 7,500 0 0.0
29/08/2019
4.59
 4,500 4.67 4.67 4.59 0 0 0
28/08/2019
4.67
 50,400 4.67 4.75 4.59 0 0 0
27/08/2019
4.67
 23,100 4.67 4.67 4.67 14,100 0 0.1
26/08/2019
4.67
 31,300 4.67 4.67 4.67 17,200 0 0.1
23/08/2019
4.67
 11,320 4.75 4.75 4.67 0 0 0
22/08/2019
4.67
 10,000 4.67 4.67 4.67 6,700 0 0.0
21/08/2019
4.67
 1,004 4.67 4.67 4.67 0 0 0
20/08/2019
4.67
 89,500 4.67 4.75 4.67 17,700 0 0.1
19/08/2019
4.75
 23,310 4.75 4.75 4.67 18,300 0 0.1
16/08/2019
4.75
 4,300 4.75 4.75 4.67 4,000 0 0.0
15/08/2019
4.67
 35,100 4.67 4.75 4.67 19,600 0 0.1
14/08/2019
4.67
 16,700 4.75 4.75 4.67 9,700 400 0.1
13/08/2019
4.75
 9,703 4.75 4.75 4.75 5,000 0 0.0
12/08/2019
4.75
 6,210 4.67 4.75 4.67 0 0 0
09/08/2019
4.67
 13,500 4.67 4.67 4.67 0 0 0
08/08/2019
4.67
 3,128 4.67 4.67 4.67 0 2,100 -0.0
07/08/2019
4.67
 4,500 4.67 4.67 4.67 400 2,100 -0.0
06/08/2019
4.67
 24,700 4.67 4.75 4.59 0 0 0
05/08/2019
4.67
 700 4.67 4.67 4.67 0 0 0
02/08/2019
4.67
 3,030 4.67 4.67 4.67 0 0 0
01/08/2019
4.67
 13,300 4.67 4.75 4.67 0 400 -0.0
31/07/2019
4.75
 14,600 4.75 4.75 4.67 400 0 0.0
30/07/2019
4.75
 8,900 4.75 4.75 4.75 400 0 0.0
29/07/2019
4.75
 40,000 4.75 4.75 4.75 0 0 0
26/07/2019
4.75
 15,133 4.82 4.82 4.75 0 400 -0.0
25/07/2019
4.75
 52,900 4.82 4.82 4.75 400 0 0.0
24/07/2019
4.82
 7,300 4.75 4.82 4.75 0 300 -0.0
23/07/2019
4.75
 37,600 4.75 4.75 4.75 0 0 0
22/07/2019
4.75
 15,105 4.75 4.75 4.75 0 0 0
19/07/2019
4.75
 20,200 4.75 4.82 4.75 0 0 0
18/07/2019
4.82
 9,100 4.75 4.82 4.75 0 100 -0.0
17/07/2019
4.75
 5,400 4.75 4.75 4.75 0 0 0
16/07/2019
4.82
 7,300 4.75 4.82 4.75 400 0 0.0
15/07/2019
4.82
 15,600 4.75 4.82 4.75 0 0 0
12/07/2019
4.75
 300 4.75 4.75 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |