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

9.20
-0.40
(-4.17%)
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
(2024-10-09) 		-1.80 -16.36% 728,000 4,200 0.0
9.20
11.10
9.20
2 tháng
(2024-09-09) 		-2 -17.86% 1,316,700 3,900 0.0
9.20
11.20
9.20
3 tháng
(2024-08-12) 		-2.30 -20% 1,979,600 -99,600 -1.1
9.20
11.70
9.20
6 tháng
(2024-05-13) 		-2.82 -23.49% 14,409,967 185,582 2.3
9.20
13.15
9.20
12 tháng
(2023-11-14) 		-1.23 -11.77% 32,169,316 472,933 6.0
8.92
13.53
9.20
24 tháng
(2022-11-21) 		2.77 43.14% 93,663,295 460,708 5.9
6.34
13.53
9.20
36 tháng
(2021-11-24) 		-9.22 -50.07% 178,809,763 314,552 2.9
4.59
22.23
9.20
60 tháng
(2019-12-05) 		4.45 93.76% 298,959,798 -135,908 -3.9
4.32
25.16
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2018
4.19
 20,200 4.19 4.25 4.14 0 0 0
26/04/2018
4.19
 85,200 4.25 4.42 4.19 0 0 0
24/04/2018
4.25
 8,800 4.19 4.25 4.19 0 0 0
23/04/2018
4.25
 10,500 4.25 4.25 4.19 0 0 0
20/04/2018
4.25
 47,600 4.19 4.25 4.19 0 0 0
19/04/2018
4.19
 34,700 4.19 4.19 4.14 0 0 0
18/04/2018
4.19
 41,229 4.19 4.31 4.19 0 0 0
17/04/2018
4.25
 103,274 4.25 4.25 4.19 0 0 0
16/04/2018
4.25
 102,500 4.25 4.42 4.25 0 0 0
13/04/2018
4.25
 130,200 4.25 4.42 4.25 0 0 0
12/04/2018
4.25
 22,000 4.19 4.25 4.19 0 0 0
11/04/2018
4.25
 114,110 4.25 4.31 4.14 0 0 0
10/04/2018
4.25
 62,810 4.19 4.25 4.08 0 0 0
09/04/2018
4.19
 323,054 4.08 4.25 4.08 0 54 -0.0
06/04/2018
4.08
 162,700 3.91 4.08 3.91 0 0 0
05/04/2018
3.97
 8,700 3.97 3.97 3.97 0 0 0
04/04/2018
3.97
 23,300 3.97 3.97 3.85 0 0 0
03/04/2018
4.02
 19,200 3.97 4.02 3.97 0 0 0
02/04/2018
3.97
 13,500 3.97 3.97 3.97 0 0 0
30/03/2018
3.97
 56,800 3.91 3.97 3.91 0 0 0
29/03/2018
3.97
 38,300 3.97 3.97 3.85 0 0 0
28/03/2018
3.97
 15,121 4.02 4.02 3.91 0 0 0
27/03/2018
3.97
 42,300 3.97 3.97 3.91 0 0 0
26/03/2018
4.08
 26,600 3.97 4.08 3.97 0 0 0
23/03/2018
4.08
 14,700 3.97 4.08 3.97 0 0 0
22/03/2018
4.02
 54,700 4.08 4.14 4.02 0 0 0
21/03/2018
4.08
 18,900 4.08 4.14 4.08 0 0 0
20/03/2018
4.14
 59,100 4.08 4.14 4.02 0 0 0
19/03/2018
4.14
 83,600 4.14 4.14 4.08 0 0 0
16/03/2018
4.08
 86,829 4.19 4.19 4.08 0 0 0
15/03/2018
4.19
 12,400 4.19 4.19 4.14 0 0 0
14/03/2018
4.19
 33,000 4.19 4.19 4.14 3,800 0 0.0
13/03/2018
4.25
 2,200 4.25 4.25 4.19 0 0 0
12/03/2018
4.31
 238,600 4.08 4.31 4.08 0 1,000 -0.0
09/03/2018
4.14
 28,300 4.14 4.14 4.08 0 0 0
08/03/2018
4.14
 18,800 4.19 4.19 4.14 0 0 0
07/03/2018
4.19
 12,800 4.19 4.19 4.14 0 0 0
06/03/2018
4.19
 116,800 4.14 4.25 4.08 0 0 0
05/03/2018
4.19
 314,621 4.36 4.36 4.14 8,000 0 0.1
02/03/2018
4.42
 47,115 4.48 4.53 4.36 1,500 0 0.0
01/03/2018
4.53
 5,026,614 4.99 5.10 4.53 0 0 0
28/02/2018
4.99
 217,520 4.65 4.99 4.59 0 1,900 -0.0
27/02/2018
4.59
 26,200 4.53 4.59 4.48 0 0 0
26/02/2018
4.53
 23,800 4.53 4.53 4.48 0 0 0
23/02/2018
4.53
 24,300 4.48 4.53 4.31 0 0 0
22/02/2018
4.48
 499 4.48 4.48 4.48 0 0 0
21/02/2018
4.48
 18,210 4.25 4.53 4.25 900 0 0.0
13/02/2018
4.42
 7,600 4.42 4.42 4.36 0 0 0
12/02/2018
4.36
 19,400 4.36 4.36 4.19 0 0 0
09/02/2018
4.36
 42,326 4.25 4.36 4.08 2,000 600 0.0
08/02/2018
4.36
 32,700 4.42 4.42 4.31 0 0 0
07/02/2018
4.42
 19,050 4.48 4.65 4.25 0 0 0
06/02/2018
4.25
 55,438 4.25 4.42 4.19 4,400 8,400 -0.0
05/02/2018
4.42
 18,454 4.48 4.48 4.31 0 200 -0.0
02/02/2018
4.48
 14,673 4.42 4.48 4.42 2,300 0 0.0
01/02/2018
4.53
 30,500 4.48 4.53 4.36 10,100 0 0.1
31/01/2018
4.53
 24,900 4.53 4.53 4.36 0 0 0
30/01/2018
4.53
 15,200 4.48 4.53 4.42 0 0 0
29/01/2018
4.53
 18,600 4.53 4.59 4.42 0 7,600 -0.1
26/01/2018
4.48
 81,005 4.53 4.65 4.48 0 200 -0.0
25/01/2018
4.59
 179,200 4.59 4.82 4.53 0 0 0
24/01/2018
4.59
 104,638 4.53 4.59 4.48 0 30,000 -0.2
23/01/2018
4.53
 292,400 4.25 4.53 4.19 0 0 0
22/01/2018
4.25
 277,719 3.91 4.25 3.91 0 1,000 -0.0
19/01/2018
3.91
 41,800 3.85 3.91 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |