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)
19/09/2018
3.89
 44,999 3.96 4.02 3.89 0 0 0
18/09/2018
4.09
 34,000 3.96 4.09 3.96 0 0 0
17/09/2018
3.96
 73,720 3.96 3.96 3.89 0 0 0
14/09/2018
4.02
 51,143 4.02 4.02 3.96 0 1 -0
13/09/2018
4.09
 77,100 4.09 4.09 3.96 0 0 0
12/09/2018
4.09
 136,300 4.02 4.09 3.96 0 0 0
11/09/2018
4.02
 85,221 4.09 4.09 4.02 0 0 0
10/09/2018
4.09
 280,580 4.29 4.35 3.96 0 0 0
07/09/2018
4.29
 367,781 4.09 4.35 4.02 0 0 0
06/09/2018
3.96
 474,600 3.89 4.09 3.89 14,000 0 0.1
05/09/2018
3.89
 5,110 3.89 3.89 3.89 0 0 0
04/09/2018
3.89
 31,620 3.82 3.89 3.82 0 20 -0.0
31/08/2018
3.82
 26,796 3.82 3.82 3.82 0 0 0
30/08/2018
3.82
 95,400 3.89 3.89 3.82 0 1,000 -0.0
29/08/2018
3.89
 112,710 3.89 3.89 3.82 0 0 0
28/08/2018
3.89
 77,000 3.96 3.96 3.89 0 0 0
27/08/2018
3.89
 58,500 3.96 3.96 3.89 0 0 0
24/08/2018
3.82
 25,100 3.89 3.96 3.82 0 0 0
23/08/2018
3.89
 3,700 3.89 3.89 3.89 0 0 0
22/08/2018
3.96
 60,102 3.89 4.02 3.89 100 0 0.0
21/08/2018
3.82
 26,900 3.82 3.96 3.82 0 0 0
20/08/2018
3.89
 16,300 3.82 3.89 3.76 0 0 0
17/08/2018
3.82
 9,300 3.82 3.89 3.82 0 0 0
16/08/2018
3.89
 18,900 3.89 3.89 3.82 0 0 0
15/08/2018
3.89
 16,900 3.89 3.89 3.82 0 0 0
14/08/2018
3.82
 7,100 3.89 3.89 3.82 0 0 0
13/08/2018
3.89
 17,500 3.89 3.89 3.89 0 0 0
10/08/2018
3.89
 27,800 3.89 3.89 3.89 0 0 0
09/08/2018
3.89
 20,846 3.96 3.96 3.89 0 0 0
08/08/2018
3.96
 14,400 3.89 3.96 3.89 0 0 0
07/08/2018
3.96
 25,900 3.96 3.96 3.89 0 0 0
06/08/2018
3.96
 24,800 3.96 3.96 3.89 0 0 0
03/08/2018
3.96
 9,100 3.96 3.96 3.96 0 0 0
02/08/2018
3.96
 26,400 3.89 3.96 3.89 0 0 0
01/08/2018
3.96
 48,860 3.96 3.96 3.89 0 0 0
31/07/2018
3.89
 34,059 3.89 3.96 3.96 0 0 0
30/07/2018
3.96
 46,400 3.96 4.02 3.96 0 0 0
27/07/2018
4.02
 196,800 4.02 4.29 3.96 0 0 0
26/07/2018
4.02
 68,960 3.96 4.02 3.96 0 0 0
25/07/2018
4.02
 77,230 4.02 4.02 3.96 0 0 0
24/07/2018
4.09
 209,510 4.09 4.15 3.96 0 0 0
23/07/2018
4.02
 106,600 4.02 4.02 4.02 0 0 0
20/07/2018
4.02
 65,990 4.02 4.09 3.96 0 0 0
19/07/2018
4.02
 59,600 4.09 4.09 3.96 0 0 0
18/07/2018
4.02
 6,300 3.96 4.15 3.96 0 0 0
17/07/2018
3.96
 13,800 3.96 3.96 3.96 0 0 0
16/07/2018
3.96
 2,800 4.02 4.02 3.96 0 0 0
13/07/2018
3.96
 10,400 3.96 4.02 3.96 0 0 0
12/07/2018
3.96
 25,100 3.89 3.96 3.89 0 0 0
11/07/2018
3.96
 3,100 3.96 3.96 3.96 0 0 0
10/07/2018
4.02
 7,800 3.96 4.02 3.96 0 0 0
09/07/2018
4.02
 200 4.02 4.02 4.02 0 0 0
06/07/2018
4.02
 6,090 3.96 4.02 3.96 0 0 0
05/07/2018
3.96
 13,400 4.02 4.02 3.89 0 0 0
04/07/2018
4.09
 6,900 3.96 4.09 3.96 0 0 0
03/07/2018
4.09
 72,659 4.09 4.09 3.76 0 0 0
02/07/2018
4.15
 49,900 3.96 4.22 3.96 0 0 0
29/06/2018
4.09
 1,400 4.09 4.09 4.09 0 0 0
28/06/2018
4.09
 19,100 4.09 4.22 4.02 0 0 0
27/06/2018
4.09
 6,200 4.02 4.09 4.02 0 0 0
26/06/2018
3.96
 4,600 3.96 4.02 3.96 0 0 0
25/06/2018
4.02
 2,950 3.96 4.02 3.96 0 0 0
22/06/2018
4.02
 9,503 3.96 4.02 3.96 0 0 0
21/06/2018
3.96
 400 3.96 3.96 3.96 0 0 0
20/06/2018
3.96
 2,400 3.96 4.02 3.96 0 0 0
19/06/2018
3.96
 25,300 3.96 3.96 3.89 0 0 0
18/06/2018
4.09
 2,200 3.96 4.09 3.96 0 0 0
15/06/2018
4.02
 5,000 4.02 4.02 3.96 0 0 0
14/06/2018
4.09
 37,000 3.96 4.09 3.96 0 0 0
13/06/2018
3.96
 2,600 3.96 3.96 3.96 0 0 0
12/06/2018
4.02
 30,500 3.96 4.02 3.89 0 0 0
11/06/2018
4.02
 2,600 4.02 4.02 4.02 0 0 0
08/06/2018
4.02
 36,080 4.02 4.02 3.96 0 0 0
07/06/2018
4.02
 135,600 4.02 4.02 3.96 0 0 0
06/06/2018
4.02
 22,350 4.02 4.02 3.96 0 0 0
05/06/2018
4.09
 49,000 4.02 4.09 3.96 0 0 0
04/06/2018
4.02
 16,985 4.09 4.09 4.02 0 0 0
01/06/2018
4.15
 51,000 4.09 4.15 3.96 0 0 0
31/05/2018
4.22
 56,600 3.96 4.22 3.89 0 0 0
30/05/2018
3.96
 36,400 3.96 4.02 3.89 0 0 0
29/05/2018
3.96
 6,100 3.89 4.02 3.89 0 0 0
28/05/2018
4.02
 16,510 4.02 4.09 3.96 0 0 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2018
4.15
 32,600 4.09 4.35 4.09 0 0 0
24/05/2018
4.02
 153,500 4.08 4.14 4.02 0 0 0
23/05/2018
4.08
 174,033 4.02 4.14 4.02 0 0 0
22/05/2018
4.02
 66,231 4.08 4.14 3.91 0 0 0
21/05/2018
4.08
 92,421 4.19 4.19 4.08 0 0 0
18/05/2018
4.14
 92,134 4.14 4.14 4.08 0 0 0
17/05/2018
4.14
 301,500 4.25 4.25 4.14 0 0 0
16/05/2018
4.25
 133,600 4.25 4.31 4.14 0 0 0
15/05/2018
4.19
 27,800 4.25 4.25 4.14 0 0 0
14/05/2018
4.31
 21,800 4.14 4.36 4.14 0 0 0
11/05/2018
4.19
 13,100 4.14 4.19 4.14 0 0 0
10/05/2018
4.19
 58,600 4.19 4.19 4.14 0 0 0
09/05/2018
4.19
 19,000 4.14 4.19 4.14 0 0 0
08/05/2018
4.19
 6,321 4.19 4.19 4.08 0 0 0
07/05/2018
4.19
 20,400 4.14 4.25 4.08 0 0 0
04/05/2018
4.25
 6,800 4.14 4.25 4.14 0 0 0
03/05/2018
4.14
 14,810 4.14 4.19 4.14 0 0 0
02/05/2018
4.19
 84,300 4.19 4.31 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |