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

7.90
0.10
(1.28%)
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)
18/03/2021
5.58
 146,113 5.58 5.58 5.51 700 0 0.0
17/03/2021
5.58
 168,114 5.51 5.66 5.51 0 0 0
16/03/2021
5.58
 119,021 5.58 5.58 5.43 0 400 0.0
15/03/2021
5.58
 44,204 5.58 5.73 5.51 0 0 0
12/03/2021
5.58
 69,509 5.66 5.73 5.51 0 0 0
11/03/2021
5.66
 93,300 5.66 5.73 5.58 0 0 0
10/03/2021
5.66
 79,800 5.80 5.80 5.58 0 100 0.0
09/03/2021
5.80
 159,525 5.88 5.88 5.58 0 400 0.0
08/03/2021
5.88
 296,093 5.43 5.95 5.43 0 400 0.0
05/03/2021
5.43
 91,812 4.99 5.43 4.99 0 0 0
04/03/2021
5.06
 49,728 5.13 5.13 4.99 0 0 0
03/03/2021
5.06
 157,744 4.99 5.13 4.99 0 0 0
02/03/2021
4.99
 89,600 4.99 5.06 4.99 0 0 0
01/03/2021
4.99
 89,110 4.99 5.06 4.99 0 0 0
26/02/2021
4.99
 18,700 4.91 4.99 4.91 0 0 0
25/02/2021
4.99
 229,600 4.84 5.06 4.84 0 0 0
24/02/2021
4.84
 142,300 4.91 4.91 4.76 0 0 0
23/02/2021
4.91
 188,308 4.84 4.91 4.76 0 0 0
22/02/2021
4.84
 151,457 4.84 4.84 4.69 0 0 0
19/02/2021
4.84
 95,751 4.84 4.91 4.76 0 0 0
18/02/2021
4.91
 206,444 5.06 5.06 4.84 0 0 0
17/02/2021
4.99
 236,500 4.84 5.06 4.84 0 100 0.0
09/02/2021
4.84
 255,857 4.69 4.84 4.69 0 0 0
08/02/2021
4.84
 163,002 4.99 4.99 4.76 0 0 0
05/02/2021
4.99
 150,954 4.76 5.13 4.76 0 1,000 0.0
04/02/2021
4.76
 898,600 4.39 4.76 4.39 0 20,300 -0.1
03/02/2021
4.39
 250,400 4.39 4.47 4.32 0 0 0
02/02/2021
4.39
 77,120 4.39 4.47 4.39 0 0 0
01/02/2021
4.54
 55,500 4.54 4.54 4.47 0 0 0
29/01/2021
4.54
 136,777 4.47 4.69 4.47 0 0 0
28/01/2021
4.39
 262,400 4.76 4.76 4.32 0 0 0
27/01/2021
4.76
 32,700 4.76 4.84 4.54 0 0 0
26/01/2021
4.76
 184,000 4.76 4.91 4.69 0 0 0
25/01/2021
4.76
 14,620 4.76 4.76 4.69 0 0 0
22/01/2021
4.76
 82,700 4.69 4.76 4.69 1,500 0 0.0
21/01/2021
4.69
 96,300 4.69 4.69 4.61 0 0 0
20/01/2021
4.69
 101,820 4.54 4.69 4.54 0 0 0
19/01/2021
4.61
 382,600 4.84 4.84 4.39 0 0 0
18/01/2021
4.84
 41,435 4.84 4.84 4.76 0 0 0
15/01/2021
4.84
 126,870 4.84 4.91 4.84 0 5,000 0.0
14/01/2021
4.84
 138,100 4.91 4.91 4.84 0 0 0
13/01/2021
4.84
 113,742 4.76 4.84 4.76 0 300 0.0
12/01/2021
4.76
 153,000 4.69 4.76 4.61 0 0 0
11/01/2021
4.69
 8,900 4.76 4.76 4.69 0 0 0
08/01/2021
4.61
 57,364 4.76 4.76 4.61 0 0 0
07/01/2021
4.84
 36,800 4.69 4.84 4.69 0 0 0
06/01/2021
4.76
 51,118 4.76 4.91 4.76 27 0 0.0
05/01/2021
4.76
 24,546 4.76 4.84 4.69 0 0 0
04/01/2021
4.76
 63,600 4.76 4.91 4.76 0 0 0
31/12/2020
4.76
 6,011 4.76 4.76 4.69 0 0 0
30/12/2020
4.91
 36,580 4.99 4.99 4.84 0 0 0
29/12/2020
4.91
 308,426 4.69 5.06 4.69 0 400 0.0
28/12/2020
4.69
 212,270 4.61 4.76 4.61 0 0 0
25/12/2020
4.61
 25,637 4.47 4.61 4.47 0 0 0
24/12/2020
4.47
 34,710 4.54 4.54 4.39 0 0 0
23/12/2020
4.61
 71,700 4.54 4.61 4.54 0 0 0
22/12/2020
4.61
 50,427 4.61 4.76 4.61 0 500 0.0
21/12/2020
4.61
 141,625 4.32 4.69 4.32 0 3,900 0.0
18/12/2020
4.32
 53,310 4.24 4.32 4.24 0 0 0
17/12/2020
4.24
 62,010 4.39 4.39 4.17 0 0 0
16/12/2020
4.39
 20,910 4.39 4.54 4.39 0 0 0
15/12/2020
4.39
 45,920 4.54 4.61 4.39 0 0 0
14/12/2020
4.39
 673,110 4.09 4.39 4.09 0 700 0.0
11/12/2020
4.02
 25,200 4.02 4.02 4.02 0 0 0
10/12/2020
4.02
 6,503 4.02 4.02 3.94 0 0 0
09/12/2020
4.02
 8,400 4.02 4.02 4.02 0 0 0
08/12/2020
4.02
 40,400 4.02 4.02 4.02 0 0 0
07/12/2020
4.02
 19,052 4.02 4.09 4.02 0 0 0
04/12/2020
3.94
 3,100 3.94 3.94 3.94 0 0 0
03/12/2020
4.02
 14,310 4.02 4.02 3.94 0 0 0
02/12/2020
4.02
 44,500 3.94 4.09 3.94 700 0 0.0
01/12/2020
3.94
 17,900 3.94 4.02 3.94 0 0 0
30/11/2020
4.02
 35,400 4.02 4.09 3.94 0 0 0
27/11/2020
4.02
 27,613 3.87 4.02 3.87 0 0 0
26/11/2020
3.94
 22,700 3.94 3.94 3.94 0 0 0
25/11/2020
4.02
 63,497 4.02 4.02 3.94 0 0 0
24/11/2020
4.09
 38,100 4.09 4.09 3.94 0 15,300 -0.1
23/11/2020
4.09
 291,010 4.09 4.24 4.09 0 147,200 -0.8
20/11/2020
4.09
 196,703 3.87 4.17 3.87 0 63,700 -0.3
19/11/2020
3.94
 128,303 3.80 3.94 3.80 0 94,600 -0.5
18/11/2020
3.80
 182,000 3.80 3.80 3.72 0 127,000 -0.6
17/11/2020
3.80
 153,500 3.80 3.87 3.80 0 2,600 0.0
16/11/2020
3.80
 2,517 3.80 3.87 3.80 0 100 0.0
13/11/2020
3.87
 14,700 3.87 3.94 3.80 0 11,900 -0.1
12/11/2020
3.94
 29,000 3.87 3.94 3.87 0 17,200 -0.1
11/11/2020
3.87
 34,100 3.87 3.87 3.80 0 19,800 -0.1
10/11/2020
3.87
 80,578 3.80 3.87 3.80 0 8,500 0.0
09/11/2020
3.87
 11,510 3.87 3.87 3.80 0 3,500 0.0
06/11/2020
3.87
 26,100 3.87 3.87 3.80 0 18,000 -0.1
05/11/2020
3.87
 68,100 3.87 3.87 3.80 0 25,500 -0.1
04/11/2020
3.94
 44,796 3.87 3.94 3.87 0 5,100 0.0
03/11/2020
3.94
 24,420 3.94 4.02 3.87 0 12,200 -0.1
02/11/2020
4.02
 22,800 3.87 4.02 3.80 0 12,400 -0.1
30/10/2020
3.87
 13,900 3.87 3.87 3.80 400 13,100 -0.1
29/10/2020
3.87
 39,900 3.87 3.94 3.87 0 5,200 0.0
28/10/2020
3.94
 170,250 4.02 4.17 3.94 0 5,800 0.0
27/10/2020
4.24
 14,300 4.24 4.24 4.17 0 0 0
26/10/2020
4.32
 39,200 4.47 4.47 4.24 0 27,500 -0.2
23/10/2020
4.47
 334,313 4.32 4.47 4.32 1,000 161,800 -1.0
22/10/2020
4.09
 101,200 4.17 4.17 4.09 0 58,600 -0.3

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