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)
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
02/06/2020
4.24
 115,610 4.17 4.24 4.11 0 0 0
01/06/2020
4.17
 81,927 4.11 4.17 4.11 0 0 0
29/05/2020
4.17
 23,500 4.17 4.17 4.11 3,900 0 0.0
28/05/2020
4.11
 57,010 4.17 4.17 4.11 0 0 0
27/05/2020
4.17
 73,800 4.17 4.24 4.11 0 0 0
26/05/2020
4.11
 58,100 4.11 4.11 4.04 0 0 0
25/05/2020
4.17
 21,500 4.17 4.17 4.11 0 0 0
22/05/2020
4.17
 35,600 4.24 4.24 4.11 0 0 0
21/05/2020
4.17
 63,000 4.17 4.24 4.17 0 0 0
20/05/2020
4.17
 16,700 4.17 4.17 4.17 0 0 0
19/05/2020
4.17
 49,400 4.17 4.17 4.17 0 0 0
18/05/2020
4.17
 5,400 4.11 4.17 4.11 0 100 0.0
15/05/2020
4.17
 202,200 4.17 4.24 4.11 0 0 0
14/05/2020
4.17
 167,469 4.17 4.31 4.17 400 400 0
13/05/2020
4.17
 160,415 4.11 4.17 4.04 0 0 0
12/05/2020
4.04
 33,510 4.04 4.04 4.04 0 0 0
11/05/2020
3.97
 10,849 3.97 4.04 3.97 0 0 0
08/05/2020
3.97
 19,600 3.91 3.97 3.91 0 0 0
07/05/2020
3.84
 81,000 3.91 3.91 3.84 0 0 0
06/05/2020
3.84
 31,547 3.91 3.91 3.84 0 0 0
05/05/2020
3.84
 39,900 3.84 3.84 3.77 0 0 0
04/05/2020
3.84
 0 3.84 3.84 3.84 0 0 0
29/04/2020
3.84
 52,044 3.84 3.84 3.84 0 0 0
28/04/2020
3.84
 1,000 3.84 3.84 3.84 0 0 0
27/04/2020
3.84
 13,300 3.91 3.91 3.77 0 0 0
24/04/2020
3.91
 8,400 3.91 3.91 3.91 0 0 0
23/04/2020
3.97
 3,341 3.97 3.97 3.97 0 0 0
22/04/2020
3.91
 379 3.84 3.91 3.84 0 0 0
21/04/2020
3.91
 6,936 3.91 3.91 3.91 0 0 0
20/04/2020
3.97
 4,143 3.97 3.97 3.97 0 0 0
17/04/2020
3.97
 18,100 3.91 3.97 3.91 0 0 0
16/04/2020
3.97
 17,900 3.91 3.97 3.91 0 0 0
15/04/2020
3.91
 43,681 3.91 3.97 3.84 0 0 0
14/04/2020
3.97
 20,064 3.91 3.97 3.70 0 0 0
13/04/2020
3.97
 22,030 3.97 3.97 3.91 6,100 0 0.0
10/04/2020
3.91
 4,920 3.97 3.97 3.91 0 0 0
09/04/2020
3.97
 9,320 3.97 3.97 3.97 0 0 0
08/04/2020
3.91
 20 3.91 3.91 3.91 0 0 0
07/04/2020
3.91
 9,720 3.97 3.97 3.91 0 0 0
06/04/2020
3.97
 11,120 3.97 3.97 3.97 0 0 0
03/04/2020
3.97
 4,500 3.97 3.97 3.97 0 0 0
01/04/2020
3.91
 17,380 3.84 3.91 3.84 0 0 0
31/03/2020
3.84
 12,831 3.91 3.91 3.84 0 0 0
30/03/2020
3.91
 5,779 3.91 3.91 3.91 2,700 0 0.0
27/03/2020
3.97
 3,500 3.97 3.97 3.97 3,500 0 0.0
26/03/2020
3.97
 9,809 3.97 3.97 3.97 6,100 0 0.0
25/03/2020
3.97
 6,100 3.97 3.97 3.97 400 0 0.0
24/03/2020
3.91
 26,273 3.84 3.97 3.84 5,500 0 0.0
23/03/2020
3.84
 34,800 3.97 4.04 3.84 19,700 0 0.1
20/03/2020
4.04
 8,500 4.04 4.04 4.04 0 0 0
19/03/2020
4.04
 6,810 4.04 4.04 4.04 6,800 0 0.0
18/03/2020
4.04
 44,500 4.04 4.04 4.04 21,500 0 0.1
17/03/2020
4.04
 27,000 4.04 4.04 4.04 6,000 0 0.0
16/03/2020
4.11
 14,022 4.11 4.11 4.04 9,000 0 0.1
13/03/2020
4.17
 66,482 4.11 4.17 4.04 37,800 1,000 0.2
12/03/2020
4.17
 75,900 4.17 4.17 4.04 47,400 100 0.3
11/03/2020
4.17
 14,610 4.24 4.31 4.17 7,500 100 0.0
10/03/2020
4.31
 47,700 4.17 4.31 4.17 19,000 100 0.1
09/03/2020
4.24
 48,800 4.38 4.38 4.17 28,700 0 0.2
06/03/2020
4.38
 0 4.38 4.38 4.38 0 0 0
05/03/2020
4.38
 16,600 4.38 4.38 4.38 16,600 0 0.1
04/03/2020
4.38
 16,300 4.38 4.38 4.38 1,000 0 0.0
03/03/2020
4.38
 7,912 4.38 4.38 4.38 6,900 7,900 0.0
02/03/2020
4.44
 400 4.44 4.44 4.44 400 0 0.0
28/02/2020
4.38
 15,400 4.38 4.38 4.38 7,900 0 0.1
27/02/2020
4.38
 44,300 4.38 4.38 4.38 36,400 0 0.2
26/02/2020
4.38
 45,420 4.38 4.38 4.38 9,000 0 0.1
25/02/2020
4.38
 29,900 4.38 4.38 4.38 20,900 0 0.1
24/02/2020
4.38
 50,400 4.44 4.44 4.38 29,500 0 0.2
21/02/2020
4.44
 27,700 4.38 4.44 4.38 10,900 0 0.1
20/02/2020
4.44
 21,400 4.38 4.44 4.38 1,200 0 0.0
19/02/2020
4.38
 2,451 4.38 4.38 4.31 2,300 0 0.0
18/02/2020
4.38
 9,500 4.44 4.44 4.38 8,800 0 0.1
17/02/2020
4.38
 24,700 4.38 4.38 4.38 19,900 0 0.1
14/02/2020
4.44
 16,400 4.44 4.44 4.38 5,000 0 0.0
13/02/2020
4.44
 15,600 4.51 4.51 4.44 10,900 0 0.1
12/02/2020
4.51
 10,900 4.58 4.58 4.51 0 100 0.0
11/02/2020
4.51
 75,100 4.38 4.51 4.38 20,000 0 0.1
10/02/2020
4.38
 68,641 4.38 4.38 4.38 36,000 0 0.2
07/02/2020
4.38
 86,200 4.31 4.38 4.31 25,100 0 0.2
06/02/2020
4.31
 82,400 4.31 4.31 4.31 0 0 0

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