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)
11/07/2019
4.75
 14,510 4.75 4.75 4.75 0 0 0
10/07/2019
4.75
 11,802 4.75 4.75 4.75 0 0 0
09/07/2019
4.75
 1,805 4.67 4.75 4.67 400 400 -0
08/07/2019
4.75
 2,600 4.75 4.75 4.75 0 0 0
05/07/2019
4.75
 32,504 4.75 4.75 4.75 0 0 0
04/07/2019
4.82
 11,900 4.75 4.82 4.75 0 0 0
03/07/2019
4.82
 15,610 4.75 4.82 4.67 400 400 -0
02/07/2019
4.75
 11,500 4.75 4.75 4.75 0 0 0
01/07/2019
4.75
 83,000 4.75 4.82 4.75 0 0 0
28/06/2019
4.75
 27,082 4.59 4.75 4.59 0 0 0
27/06/2019
4.59
 1,000 4.59 4.59 4.59 0 0 0
26/06/2019
4.59
 25,100 4.67 4.67 4.59 400 0 0.0
25/06/2019
4.67
 1,017 4.67 4.67 4.67 0 0 0
24/06/2019
4.67
 14,900 4.75 4.75 4.67 0 0 0
21/06/2019
4.75
 28,900 4.75 4.75 4.75 500 0 0.0
20/06/2019
4.75
 8,266 4.75 4.75 4.75 0 0 0
19/06/2019
4.82
 25,513 4.75 4.82 4.75 0 0 0
18/06/2019
4.67
 509 4.67 4.67 4.67 0 0 0
17/06/2019
4.75
 43,900 4.67 4.75 4.67 0 500 -0.0
14/06/2019
4.75
 21,800 4.75 4.75 4.75 0 0 0
13/06/2019
4.75
 29,000 4.67 4.75 4.67 400 400 -0
12/06/2019
4.75
 61,300 4.75 4.75 4.67 0 20,900 -0.1
11/06/2019
4.75
 119,700 4.59 4.75 4.59 0 0 0
10/06/2019
4.59
 12,000 4.52 4.59 4.52 0 0 0
07/06/2019
4.59
 16,800 4.59 4.59 4.59 0 0 0
06/06/2019
4.59
 46,600 4.59 4.67 4.52 0 0 0
05/06/2019
4.59
 52,200 4.52 4.59 4.52 0 0 0
04/06/2019
4.44
 7,940 4.52 4.52 4.44 0 1,600 -0.0
03/06/2019
4.52
 20,300 4.52 4.52 4.52 0 0 0
31/05/2019
4.59
 31,800 4.59 4.59 4.44 0 0 0
30/05/2019
4.59
 48,914 4.59 4.59 4.52 10,000 0 0.1
29/05/2019
4.59
 31,300 4.59 4.59 4.52 0 0 0
28/05/2019
4.59
 59,701 4.59 4.59 4.52 400 0 0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
4.59
 46,900 4.82 4.82 4.59 0 0 0
24/05/2019
4.75
 132,000 4.75 4.75 4.68 0 0 0
23/05/2019
4.81
 26,415 4.81 4.81 4.75 0 0 0
22/05/2019
4.75
 140,100 4.81 4.88 4.75 10,400 34,800 0
21/05/2019
4.88
 141,400 4.81 4.95 4.81 0 0 0
20/05/2019
4.81
 125,300 4.81 4.81 4.75 0 0 0
17/05/2019
4.75
 28,000 4.81 4.81 4.68 800 400 0.0
16/05/2019
4.75
 35,700 4.81 4.81 4.75 0 300 -0.0
15/05/2019
4.75
 13,805 4.81 4.81 4.75 0 0 0
14/05/2019
4.88
 113,700 4.68 4.88 4.68 0 500 -0.0
13/05/2019
4.75
 7,115 4.75 4.75 4.68 400 0 0.0
10/05/2019
4.75
 19,900 4.75 4.75 4.68 0 0 0
09/05/2019
4.75
 76,600 4.75 4.75 4.68 600 0 0.0
08/05/2019
4.75
 19,600 4.68 4.75 4.62 0 0 0
07/05/2019
4.68
 29,900 4.62 4.75 4.62 0 0 0
06/05/2019
4.68
 30,000 4.68 4.68 4.62 400 400 -0
03/05/2019
4.75
 24,300 4.75 4.75 4.68 0 0 0
02/05/2019
4.68
 51,500 4.75 4.81 4.68 0 400 -0.0
26/04/2019
4.68
 30,800 4.62 4.68 4.62 100 0 0.0
25/04/2019
4.62
 40,962 4.62 4.62 4.62 0 0 0
24/04/2019
4.62
 42,200 4.62 4.68 4.62 0 0 0
23/04/2019
4.62
 20,910 4.62 4.62 4.55 0 0 0
22/04/2019
4.62
 18,410 4.62 4.62 4.55 0 0 0
19/04/2019
4.62
 25,833 4.62 4.62 4.55 0 0 0
18/04/2019
4.62
 50,000 4.62 4.62 4.55 0 12,600 -0.1
17/04/2019
4.62
 86,072 4.62 4.68 4.55 300 200 0.0
16/04/2019
4.68
 22,700 4.68 4.68 4.62 700 0 0.0
12/04/2019
4.68
 5,907 4.62 4.68 4.62 0 0 0
11/04/2019
4.62
 74,720 4.55 4.62 4.55 0 0 0
10/04/2019
4.55
 94,804 4.55 4.62 4.55 0 0 0
09/04/2019
4.55
 27,930 4.55 4.62 4.55 0 0 0
08/04/2019
4.62
 57,300 4.62 4.62 4.62 2,500 0 0.0
05/04/2019
4.55
 56,700 4.62 4.62 4.55 0 0 0
04/04/2019
4.62
 10,600 4.62 4.62 4.62 0 0 0
03/04/2019
4.62
 8,600 4.62 4.62 4.55 0 0 0
02/04/2019
4.62
 78,800 4.62 4.68 4.55 0 0 0
01/04/2019
4.55
 30,643 4.68 4.68 4.55 0 0 0
29/03/2019
4.68
 43,573 4.68 4.81 4.68 0 0 0
28/03/2019
4.68
 91,200 4.68 4.75 4.62 0 400 -0.0
27/03/2019
4.68
 209,024 4.48 4.68 4.48 0 0 0
26/03/2019
4.42
 27,597 4.48 4.48 4.42 0 0 0
25/03/2019
4.55
 58,100 4.55 4.55 4.42 400 0 0.0
22/03/2019
4.55
 17,000 4.55 4.55 4.48 0 0 0
21/03/2019
4.55
 13,100 4.55 4.55 4.48 0 0 0
20/03/2019
4.48
 97,803 4.48 4.55 4.48 0 0 0
19/03/2019
4.55
 39,100 4.42 4.55 4.42 0 0 0
18/03/2019
4.48
 24,900 4.42 4.48 4.42 0 0 0
15/03/2019
4.42
 11,400 4.42 4.42 4.42 0 0 0
14/03/2019
4.48
 22,733 4.42 4.48 4.35 0 0 0
13/03/2019
4.42
 19,400 4.42 4.42 4.35 0 0 0
12/03/2019
4.42
 24,800 4.42 4.42 4.35 0 0 0
11/03/2019
4.42
 11,400 4.42 4.48 4.42 0 0 0
08/03/2019
4.42
 79,500 4.42 4.48 4.42 1,000 0 0.0
07/03/2019
4.48
 10,500 4.42 4.48 4.42 0 0 0
06/03/2019
4.48
 60,500 4.42 4.48 4.42 0 0 0
05/03/2019
4.42
 62,300 4.35 4.42 4.35 0 0 0
04/03/2019
4.42
 51,990 4.35 4.48 4.35 0 0 0
01/03/2019
4.35
 2,210 4.42 4.42 4.35 500 0 0.0
28/02/2019
4.35
 32,400 4.35 4.42 4.35 0 0 0
27/02/2019
4.42
 40,710 4.35 4.42 4.35 1,000 0 0.0
26/02/2019
4.35
 43,500 4.42 4.42 4.29 0 0 0
25/02/2019
4.35
 20,700 4.42 4.42 4.35 500 0 0.0
22/02/2019
4.42
 8,335 4.42 4.42 4.42 500 0 0.0
21/02/2019
4.42
 47,800 4.42 4.48 4.42 0 0 0
20/02/2019
4.42
 92,817 4.42 4.42 4.42 500 0 0.0
19/02/2019
4.42
 45,400 4.42 4.42 4.35 0 0 0
18/02/2019
4.42
 64,400 4.42 4.42 4.35 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |