Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/08/2021	11.45	1,476,807	10.44	11.45	10.36	7,400	15,500	-0.1
09/08/2021	10.44	737,108	10.05	10.75	9.89	0	500	0.0
06/08/2021	10.05	1,349,350	10.51	10.59	9.81	1,200	71,700	-0.9
05/08/2021	9.66	1,131,670	8.80	9.66	8.80	0	2,800	0.0
04/08/2021	8.80	257,077	8.72	8.96	8.57	0	0	0
03/08/2021	8.72	511,816	8.64	8.96	8.57	500	0	0.0
02/08/2021	8.96	522,710	9.27	9.27	8.72	300	0	0.0
30/07/2021	9.27	500,210	8.88	9.50	8.72	0	12,100	-0.1
29/07/2021	8.64	470,188	7.87	8.64	7.87	0	10,000	-0.1
28/07/2021	7.87	199,100	8.02	8.10	7.79	0	0	0
27/07/2021	8.02	380,927	8.02	8.26	7.79	0	9,300	-0.1
26/07/2021	8.02	596,600	8.49	8.49	7.71	31,000	10,000	0.2
23/07/2021	8.49	412,932	9.03	9.03	8.49	2,600	0	0.0
22/07/2021	9.03	439,210	9.03	9.35	8.57	1,000	0	0.0
21/07/2021	9.03	921,220	10.12	10.51	8.80	1,500	73,400	-0.8
20/07/2021	9.58	678,318	9.42	9.81	8.96	300	0	0.0
19/07/2021	9.73	316,416	10.05	10.12	9.58	0	4,700	-0.1
16/07/2021	10.36	610,860	10.28	10.75	10.12	0	0	0
15/07/2021	10.36	534,300	10.36	10.51	9.97	0	0	0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
14/07/2021	10.36	611,675	10.28	10.90	9.97	0	1,000	0.0
13/07/2021	10.05	659,348	8.71	10.05	8.71	12,800	100	0.2
12/07/2021	9.15	395,631	9.90	9.90	9.15	13,600	2,000	0.1
09/07/2021	10.12	484,856	10.42	10.64	9.90	0	193,100	-2.6
08/07/2021	10.42	474,649	10.42	11.01	10.12	0	0	0
07/07/2021	10.42	724,317	9.67	10.42	9.67	5,000	400	0.1
06/07/2021	10.42	445,400	11.31	11.46	10.42	300	0	0.0
05/07/2021	11.31	679,613	11.46	12.43	10.79	0	2,700	0.0
02/07/2021	11.46	515,605	11.09	11.53	10.72	4,100	3,000	0.0
01/07/2021	10.72	1,005,864	11.24	11.24	10.42	3,000	1,500	0.0
30/06/2021	11.31	1,490,098	11.31	12.35	10.42	21,900	7,800	0.2
29/06/2021	11.31	1,152,807	10.57	11.31	10.57	0	2,500	0.0
28/06/2021	10.34	905,539	9.53	10.34	9.45	10,800	5,200	0.1
25/06/2021	9.45	879,036	8.71	9.53	8.71	10,300	21,430	-0.1
24/06/2021	8.71	387,562	8.71	8.93	8.41	1,400	2,000	0.0
23/06/2021	8.71	732,119	8.41	9.08	8.19	2,000	0	0.0
22/06/2021	8.48	933,649	8.41	9.00	8.26	7,500	1,800	0.1
21/06/2021	8.19	918,859	7.44	8.19	7.44	0	0	0
18/06/2021	7.44	790,704	6.77	7.44	6.70	1,000	21,500	-0.2
17/06/2021	6.77	437,740	6.70	7.00	6.62	52,300	1,300	0.5
16/06/2021	6.70	303,400	6.62	6.85	6.55	71,200	1,000	0.6
15/06/2021	6.70	356,643	6.77	6.77	6.62	87,100	0	0.8
14/06/2021	6.85	402,621	6.85	6.92	6.62	1,300	0	0.0
11/06/2021	6.70	480,220	6.70	6.77	6.47	23,100	2,000	0.2
10/06/2021	6.70	371,669	7.00	7.00	6.55	31,500	0	0.3
09/06/2021	7.00	487,400	7.29	7.52	6.55	1,600	5,600	0.0
08/06/2021	7.00	1,396,585	7.00	7.00	6.40	0	9,600	-0.1
07/06/2021	6.40	1,177,947	6.10	6.40	5.80	0	6,700	-0.1
04/06/2021	5.88	249,900	5.73	5.88	5.73	0	1,000	0.0
03/06/2021	5.73	180,725	5.58	5.80	5.58	5,000	1,000	0.0
02/06/2021	5.58	141,200	5.43	5.58	5.36	14,500	0	0.1
01/06/2021	5.43	91,644	5.88	5.88	5.36	2,500	0	0.0
31/05/2021	5.36	150,500	5.36	5.51	5.28	67,300	0	0.5
28/05/2021	5.36	124,300	5.13	5.36	5.06	47,100	0	0.3
27/05/2021	5.13	38,500	5.21	5.28	5.06	900	0	0.0
26/05/2021	5.13	31,700	5.28	5.28	5.13	0	0	0
25/05/2021	5.21	39,215	5.28	5.36	5.13	100	0	0.0
24/05/2021	5.28	60,100	5.21	5.28	5.13	0	600	0.0
21/05/2021	5.13	39,400	4.99	5.21	4.91	1,000	4,000	0.0
20/05/2021	4.99	89,010	5.21	5.21	4.84	3,000	1,000	0.0
19/05/2021	5.13	73,600	5.36	5.36	5.13	1,700	0	0.0
18/05/2021	5.36	49,100	5.43	5.43	5.21	1,000	700	0.0
17/05/2021	5.43	56,753	5.51	5.51	5.36	2,000	300	0.0
14/05/2021	5.51	115,009	5.58	5.66	5.43	0	0	0
13/05/2021	5.66	30,901	5.58	5.66	5.51	0	700	0.0
12/05/2021	5.58	68,000	5.58	5.58	5.43	0	0	0
11/05/2021	5.58	104,303	5.66	5.66	5.51	5,100	0	0.0
10/05/2021	5.66	135,600	5.58	5.73	5.58	30,100	900	0.2
07/05/2021	5.66	117,039	5.58	5.66	5.51	5,000	0	0.0
06/05/2021	5.58	166,600	5.66	5.66	5.51	3,000	0	0.0
05/05/2021	5.73	153,800	5.73	5.80	5.58	9,000	0	0.1
04/05/2021	5.73	122,850	5.80	5.80	5.58	500	0	0.0
29/04/2021	5.80	40,300	5.73	5.80	5.66	0	1,000	0.0
28/04/2021	5.73	60,600	5.66	5.80	5.58	10,000	3,000	0.1
27/04/2021	5.66	75,800	5.80	5.80	5.58	17,700	0	0.1
26/04/2021	5.80	68,100	5.80	5.80	5.73	14,900	10,000	0.0
23/04/2021	5.88	68,400	5.66	5.88	5.58	5,800	0	0.0
22/04/2021	5.66	92,088	5.88	5.95	5.66	20,000	0	0.2
20/04/2021	5.95	118,262	6.10	6.18	5.88	50,000	1,000	0.4
19/04/2021	6.03	122,300	5.80	6.10	5.73	6,000	1,500	0.0
16/04/2021	5.80	188,023	5.95	5.95	5.66	1,100	0	0.0
15/04/2021	5.95	225,917	6.10	6.25	5.95	2,500	0	0.0
14/04/2021	6.18	280,730	6.10	6.25	5.88	0	0	0
13/04/2021	6.18	319,517	6.40	6.47	6.03	500	0	0.0
12/04/2021	6.47	249,675	6.47	6.55	6.33	0	0	0
09/04/2021	6.47	585,646	6.33	6.70	6.33	0	5,000	0.0
08/04/2021	6.25	620,627	5.73	6.33	5.73	0	5,500	0.0
07/04/2021	5.80	79,547	5.88	5.88	5.73	0	1,200	0.0
06/04/2021	5.80	103,884	5.73	5.80	5.66	0	5,000	0.0
05/04/2021	5.73	277,405	5.66	5.80	5.51	0	0	0
02/04/2021	5.58	73,910	5.58	5.66	5.51	0	0	0
01/04/2021	5.58	72,626	5.58	5.58	5.43	900	0	0.0
31/03/2021	5.58	109,900	5.58	5.66	5.51	5,600	0	0.0
30/03/2021	5.58	119,036	5.43	5.95	5.36	0	2,000	0.0
29/03/2021	5.43	36,320	5.36	5.43	5.28	0	0	0
26/03/2021	5.36	53,446	5.36	5.51	5.13	200	0	0.0
25/03/2021	5.43	69,500	5.51	5.51	5.36	100	0	0.0
24/03/2021	5.43	76,004	5.51	5.51	5.43	1,200	0	0.0
23/03/2021	5.51	61,021	5.51	5.58	5.43	200	0	0.0
22/03/2021	5.51	62,718	5.51	5.58	5.43	900	0	0.0
19/03/2021	5.51	67,147	5.58	5.58	5.43	2,000	0	0.0

Page:
<<
13
14
15
>>

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

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

THỐNG KÊ GIAO DỊCH