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)
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
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

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