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

8
0.20
(2.56%)
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)
21/10/2020
4.17
 81,000 4.17 4.24 4.09 0 23,400 -0.1
20/10/2020
4.17
 79,264 4.02 4.24 4.02 0 13,900 -0.1
19/10/2020
4.09
 9,900 4.02 4.09 4.02 0 500 0.0
16/10/2020
4.09
 1,100 4.02 4.09 4.02 0 1,100 0.0
15/10/2020
4.09
 18,800 4.09 4.17 4.02 0 2,300 0.0
14/10/2020
4.09
 1,300 4.17 4.17 4.02 0 100 0.0
13/10/2020
4.17
 72 4.17 4.17 4.17 0 0 0
12/10/2020
4.17
 7,200 4.17 4.17 4.09 0 2,200 0.0
09/10/2020
4.02
 200 4.02 4.02 4.02 0 0 0
08/10/2020
4.17
 2,203 4.47 4.47 3.94 100 0 0.0
07/10/2020
4.09
 400 4.09 4.09 4.09 0 400 0.0
06/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
05/10/2020
4.09
 300 4.09 4.09 4.09 0 300 0.0
02/10/2020
4.09
 57 4.09 4.09 4.09 0 0 0
01/10/2020
4.09
 5,100 4.02 4.09 3.94 0 4,700 0.0
30/09/2020
4.02
 11,400 4.02 4.09 4.02 0 10,700 -0.1
29/09/2020
4.02
 10,612 3.94 4.02 3.94 0 5,100 0.0
28/09/2020
4.02
 6,700 4.02 4.02 3.94 0 0 0
25/09/2020
4.09
 200 4.09 4.09 4.09 0 0 0
24/09/2020
4.02
 10,200 4.09 4.09 4.02 0 6,800 0.0
23/09/2020
4.09
 16,300 4.09 4.09 4.02 0 9,500 -0.1
22/09/2020
4.02
 1,039 4.09 4.09 4.02 0 1,000 0.0
21/09/2020
4.02
 200 4.09 4.09 4.02 0 100 0.0
18/09/2020
4.09
 500 4.09 4.09 4.09 0 500 0.0
17/09/2020
4.09
 36,700 4.09 4.09 4.09 0 15,000 -0.1
16/09/2020
4.09
 35,100 4.09 4.09 4.09 0 21,000 -0.1
15/09/2020
4.09
 32,600 4.09 4.09 4.09 0 16,600 -0.1
14/09/2020
4.09
 16,600 4.09 4.09 4.09 0 0 0
11/09/2020
4.09
 29,539 4.09 4.09 4.09 0 17,800 -0.1
10/09/2020
4.09
 9,800 4.02 4.09 4.02 0 0 0
09/09/2020
4.17
 9,000 4.17 4.17 4.09 0 0 0
08/09/2020
4.09
 300 4.09 4.09 4.09 0 0 0
07/09/2020
4.17
 23,000 4.17 4.17 4.17 0 8,000 0.0
04/09/2020
4.17
 10,100 4.17 4.17 4.17 0 4,100 0.0
03/09/2020
4.17
 4,100 4.17 4.17 4.17 0 0 0
01/09/2020
4.17
 0 4.17 4.17 4.17 0 0 0
31/08/2020
4.17
 500 4.17 4.17 4.17 0 0 0
28/08/2020
4.17
 0 4.17 4.17 4.17 0 0 0
27/08/2020
4.17
 12,000 4.17 4.17 4.17 0 0 0
26/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/08/2020
4.24
 10,001 4.24 4.24 4.24 0 0 0
24/08/2020
4.17
 5,500 4.17 4.17 4.17 0 0 0
21/08/2020
4.24
 800 4.24 4.24 4.24 0 0 0
20/08/2020
4.24
 100 4.24 4.24 4.24 0 0 0
19/08/2020
4.24
 100 4.24 4.24 4.24 0 0 0
18/08/2020
4.24
 500 4.24 4.24 4.24 0 0 0
17/08/2020
4.17
 0 4.17 4.17 4.17 0 0 0
14/08/2020
4.17
 6,200 4.24 4.24 4.17 0 0 0
13/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
12/08/2020
4.24
 1,500 4.24 4.24 4.24 0 0 0
11/08/2020
4.17
 7,700 4.24 4.24 4.17 0 0 0
10/08/2020
4.17
 1,800 4.17 4.17 4.17 0 0 0
07/08/2020
4.24
 2,300 4.17 4.24 4.17 0 0 0
06/08/2020
4.17
 6,100 4.09 4.17 4.09 0 0 0
05/08/2020
4.17
 0 4.17 4.17 4.17 0 0 0
04/08/2020
4.17
 1,600 4.17 4.17 4.17 0 0 0
03/08/2020
4.17
 100 4.17 4.17 4.17 0 0 0
31/07/2020
4.02
 1,500 4.09 4.09 4.02 0 0 0
30/07/2020
4.09
 303 4.09 4.09 4.09 0 0 0
29/07/2020
4.09
 19,500 4.17 4.17 4.09 0 0 0
28/07/2020
4.17
 900 4.09 4.17 4.09 0 0 0
27/07/2020
4.09
 13,833 3.80 4.09 3.72 400 10,500 -0.1
24/07/2020
4.02
 2,200 4.17 4.17 4.02 0 200 0.0
23/07/2020
4.17
 56,700 4.24 4.24 4.09 0 500 0.0
22/07/2020
4.24
 62,500 4.24 4.24 4.17 0 0 0
21/07/2020
4.32
 29,100 4.32 4.32 4.32 0 15,900 -0.1
20/07/2020
4.32
 31,958 4.39 4.47 4.32 8,000 8,000 0
17/07/2020
4.39
 23,870 4.32 4.39 4.32 0 16,900 -0.1
16/07/2020
4.39
 17,000 4.39 4.39 4.39 0 14,800 -0.1
15/07/2020
4.39
 34,600 4.32 4.39 4.24 0 19,800 -0.1
14/07/2020
4.39
 24,000 4.32 4.39 4.32 0 500 0.0
13/07/2020
4.32
 389 4.32 4.32 4.32 0 300 0.0
10/07/2020
4.32
 0 4.32 4.32 4.32 0 0 0
09/07/2020
4.32
 45,000 4.24 4.32 4.24 0 44,400 -0.3
08/07/2020
4.24
 0 4.24 4.24 4.24 0 0 0
07/07/2020
4.24
 7,000 4.24 4.24 4.24 0 7,000 0.0
06/07/2020
4.24
 7,749 4.24 4.24 4.24 0 749 0.0
03/07/2020
4.24
 719 4.24 4.24 4.24 0 0 0
02/07/2020
4.24
 8,450 4.24 4.24 4.24 0 8,400 0.0
01/07/2020
4.24
 19,500 4.24 4.24 4.24 8,900 11,100 0.0
30/06/2020
4.24
 22,630 4.24 4.24 4.24 5,800 11,500 0.0
29/06/2020
4.24
 34,300 4.32 4.32 4.24 0 5,000 0.0
26/06/2020
4.32
 14,113 4.39 4.39 4.32 0 100 0.0
25/06/2020
4.32
 23,400 4.32 4.47 4.32 0 0 0
24/06/2020
4.32
 60,200 4.24 4.39 4.24 42,000 0 0.2
23/06/2020
4.24
 5,500 4.24 4.24 4.24 5,300 0 0.0
22/06/2020
4.17
 6,030 4.17 4.24 4.17 0 0 0
19/06/2020
4.17
 31,100 4.17 4.17 4.17 10,000 0 0.1
18/06/2020
4.24
 2,300 4.17 4.24 4.17 0 0 0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 6%
17/06/2020
4.24
 17,745 4.17 4.24 3.87 0 0 0
16/06/2020
4.24
 65,300 4.17 4.24 4.17 0 0 0
15/06/2020
4.17
 65,500 4.17 4.24 4.17 0 0 0
12/06/2020
4.17
 59,433 4.24 4.24 4.17 0 0 0
11/06/2020
4.24
 163,422 4.31 4.31 4.24 0 0 0
10/06/2020
4.31
 69,030 4.31 4.38 4.31 0 0 0
09/06/2020
4.31
 73,950 4.24 4.31 4.24 0 0 0
08/06/2020
4.31
 38,112 4.24 4.31 4.24 0 0 0
05/06/2020
4.17
 26,613 4.17 4.17 4.17 0 0 0
04/06/2020
4.24
 7,307 4.17 4.24 4.17 0 0 0
03/06/2020
4.17
 27,500 4.17 4.17 4.17 0 0 0

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