Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

7.80
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
(2026-10-05) 		0.10 1.30% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 0 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
08/09/2021
14.33
 1,038,844 13.94 14.64 13.47 67,800 4,064 1.2
07/09/2021
13.94
 1,127,527 14.88 14.88 13.63 8,000 30,000 -0.4
06/09/2021
14.80
 928,141 14.49 15.50 14.49 17,000 13,000 0.1
01/09/2021
14.49
 1,369,205 13.40 14.56 13.16 0 15,400 -0.3
31/08/2021
13.32
 1,238,699 13.78 13.86 13.16 11,000 10,100 0.0
30/08/2021
13.71
 983,793 13.86 14.17 13.32 500 0 0.0
27/08/2021
13.86
 693,728 12.85 13.86 12.85 400 0 0.0
26/08/2021
13.47
 1,479,999 13.55 14.25 13.16 5,100 10,161 -0.1
25/08/2021
13.01
 1,390,594 11.99 13.01 11.92 0 12,900 -0.2
24/08/2021
11.84
 437,710 11.68 12.15 11.53 0 1,200 0.0
23/08/2021
11.60
 868,412 12.07 12.15 11.29 100 0 0.0
20/08/2021
12.15
 1,833,860 13.32 13.40 12.07 900 4,000 0.0
19/08/2021
13.40
 663,698 12.62 13.40 12.31 0 0 0
18/08/2021
12.62
 645,452 12.31 12.77 11.76 0 0 0
17/08/2021
12.31
 972,058 12.85 13.78 11.99 12,000 800 0.2
16/08/2021
12.69
 991,878 11.60 12.69 11.53 10,000 121,400 -1.8
13/08/2021
11.60
 1,341,177 11.45 11.60 10.59 600 123,000 -1.7
12/08/2021
11.45
 1,161,955 12.54 13.24 11.29 1,000 3,000 0.0
11/08/2021
12.54
 1,485,246 12.23 12.54 11.68 3,600 22,600 -0.3

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