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)
15/02/2019
4.42
 11,758 4.42 4.42 4.42 0 58 -0.0
14/02/2019
4.42
 32,700 4.42 4.48 4.42 1,000 1,700 -0.0
13/02/2019
4.48
 55,799 4.48 4.48 4.42 0 0 0
12/02/2019
4.42
 64,800 4.42 4.48 4.42 0 0 0
11/02/2019
4.42
 44,400 4.42 4.48 4.42 500 0 0.0
01/02/2019
4.42
 6,110 4.35 4.42 4.35 0 0 0
31/01/2019
4.35
 40,900 4.35 4.35 4.35 0 0 0
30/01/2019
4.42
 55,250 4.42 4.42 4.29 2,000 0 0.0
29/01/2019
4.42
 10,400 4.42 4.48 4.42 2,000 0 0.0
28/01/2019
4.42
 34,500 4.48 4.48 4.29 0 0 0
25/01/2019
4.62
 100 4.62 4.62 4.62 0 0 0
24/01/2019
4.42
 4,500 4.42 4.42 4.35 0 0 0
23/01/2019
4.42
 14,500 4.48 4.48 4.42 0 0 0
22/01/2019
4.48
 10,500 4.48 4.48 4.48 0 0 0
21/01/2019
4.48
 93,000 4.42 4.48 4.42 0 0 0
18/01/2019
4.48
 24,820 4.42 4.48 4.35 0 0 0
17/01/2019
4.42
 18,400 4.42 4.48 4.42 0 0 0
16/01/2019
4.42
 2,000 4.42 4.42 4.42 0 0 0
15/01/2019
4.35
 47,200 4.35 4.35 4.35 0 0 0
14/01/2019
4.35
 13,000 4.42 4.42 4.35 0 0 0
11/01/2019
4.42
 37,100 4.42 4.42 4.42 0 0 0
10/01/2019
4.42
 23,000 4.48 4.55 4.42 0 10,000 -0.1
09/01/2019
4.48
 33,600 4.48 4.48 4.42 0 4,700 -0.0
08/01/2019
4.48
 5,100 4.42 4.48 4.42 0 0 0
07/01/2019
4.42
 9,200 4.48 4.48 4.42 400 300 0.0
04/01/2019
4.48
 74,400 4.42 4.48 4.35 0 0 0
03/01/2019
4.42
 65,000 4.42 4.42 4.42 0 0 0
02/01/2019
4.42
 33,400 4.42 4.42 4.35 0 0 0
28/12/2018
4.48
 27,100 4.42 4.48 4.42 0 100 -0.0
27/12/2018
4.42
 34,720 4.35 4.42 4.35 0 0 0
26/12/2018
4.35
 3,000 4.35 4.35 4.35 0 0 0
25/12/2018
4.35
 82,100 4.35 4.35 4.29 0 0 0
24/12/2018
4.29
 20,800 4.35 4.35 4.29 300 0 0.0
21/12/2018
4.35
 1,500 4.35 4.35 4.29 0 0 0
20/12/2018
4.35
 26,600 4.29 4.35 4.29 700 0 0.0
19/12/2018
4.29
 26,747 4.42 4.42 4.29 400 0 0.0
18/12/2018
4.42
 25,100 4.42 4.42 4.29 400 0 0.0
17/12/2018
4.42
 19,300 4.42 4.42 4.35 0 0 0
14/12/2018
4.42
 9,920 4.48 4.48 4.42 0 0 0
13/12/2018
4.48
 12,220 4.42 4.48 4.42 0 0 0
12/12/2018
4.42
 16,600 4.42 4.48 4.42 0 0 0
11/12/2018
4.42
 56,700 4.42 4.48 4.42 0 0 0
10/12/2018
4.42
 22,400 4.55 4.55 4.42 0 3,100 -0.0
07/12/2018
4.55
 60,963 4.42 4.55 4.42 400 0 0.0
06/12/2018
4.48
 80,800 4.55 4.62 4.42 400 0 0.0
05/12/2018
4.62
 75,720 4.55 4.62 4.48 0 400 -0.0
04/12/2018
4.55
 97,600 4.35 4.55 4.35 0 400 -0.0
03/12/2018
4.35
 92,800 4.29 4.42 4.29 0 0 0
30/11/2018
4.29
 102,120 4.22 4.29 4.22 0 0 0
29/11/2018
4.22
 24,000 4.22 4.29 4.22 0 0 0
28/11/2018
4.22
 44,900 4.15 4.22 4.15 0 0 0
27/11/2018
4.15
 22,600 4.22 4.22 4.15 0 0 0
26/11/2018
4.22
 22,000 4.22 4.22 4.15 0 0 0
23/11/2018
4.15
 11,700 4.15 4.22 4.15 0 0 0
22/11/2018
4.22
 19,700 4.22 4.29 4.22 0 0 0
21/11/2018
4.15
 9,700 4.15 4.22 4.15 0 0 0
20/11/2018
4.15
 92,200 4.15 4.22 4.15 0 0 0
19/11/2018
4.15
 157,877 4.15 4.15 4.09 0 0 0
16/11/2018
4.22
 22,800 4.22 4.22 4.22 0 0 0
15/11/2018
4.22
 69,500 4.22 4.29 4.15 0 0 0
14/11/2018
4.22
 61,100 4.15 4.35 4.15 0 0 0
13/11/2018
4.15
 29,500 4.15 4.15 4.09 6,200 0 0.0
12/11/2018
4.15
 18,400 4.09 4.15 4.09 0 0 0
09/11/2018
4.09
 64,400 4.15 4.15 4.09 0 0 0
08/11/2018
4.15
 7,900 4.15 4.22 4.15 0 0 0
07/11/2018
4.15
 25,000 4.15 4.15 4.09 0 0 0
06/11/2018
4.09
 32,002 4.15 4.15 4.09 0 0 0
05/11/2018
4.15
 82,000 4.22 4.22 4.09 0 0 0
02/11/2018
4.29
 92,358 4.15 4.29 4.15 0 37,000 -0.2
01/11/2018
4.15
 95,002 4.29 4.29 4.15 0 0 0
31/10/2018
4.35
 63,800 4.22 4.35 4.22 0 0 0
30/10/2018
4.22
 14,066 4.22 4.22 4.09 0 0 0
29/10/2018
4.15
 145,002 4.29 4.29 4.09 0 0 0
26/10/2018
4.29
 225,800 4.42 4.42 4.29 400 0 0.0
25/10/2018
4.42
 37,100 4.42 4.42 4.15 0 100 -0.0
24/10/2018
4.48
 31,450 4.48 4.55 4.42 400 400 -0
23/10/2018
4.48
 214,300 4.42 4.55 4.42 400 400 -0
22/10/2018
4.42
 119,310 4.55 4.55 4.42 3,800 0 0.0
19/10/2018
4.55
 79,700 4.48 4.55 4.35 400 0 0.0
18/10/2018
4.55
 136,800 4.81 4.81 4.48 400 0 0.0
17/10/2018
4.55
 452,608 4.22 4.55 4.22 0 0 0
16/10/2018
4.22
 112,000 4.02 4.29 4.02 0 0 0
15/10/2018
4.09
 45,700 4.09 4.09 4.02 0 0 0
12/10/2018
4.09
 90,657 4.02 4.09 4.02 0 0 0
11/10/2018
4.02
 192,114 4.15 4.15 4.02 0 300 -0.0
10/10/2018
4.22
 117,380 4.22 4.35 4.22 0 0 0
09/10/2018
4.22
 40,300 4.15 4.22 4.09 0 1,000 -0.0
08/10/2018
4.15
 16,400 4.09 4.15 4.09 0 0 0
05/10/2018
4.09
 51,300 4.09 4.15 4.09 0 0 0
04/10/2018
4.02
 14,400 4.02 4.09 4.02 0 0 0
03/10/2018
4.09
 54,700 4.02 4.09 4.02 0 0 0
02/10/2018
4.09
 37,610 4.09 4.09 4.02 0 0 0
01/10/2018
4.09
 57,400 4.02 4.15 4.02 0 0 0
28/09/2018
4.09
 46,700 4.09 4.15 4.09 0 0 0
27/09/2018
4.02
 66,900 3.96 4.09 3.96 0 0 0
26/09/2018
4.02
 64,900 3.96 4.02 3.96 0 0 0
25/09/2018
3.96
 31,805 3.96 4.02 3.89 0 0 0
24/09/2018
3.96
 76,382 3.96 3.96 3.89 0 0 0
21/09/2018
3.96
 21,700 3.96 3.96 3.89 0 0 0
20/09/2018
4.02
 61,500 3.89 4.09 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |