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)
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
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

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