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)
02/01/2020
4.38
 39,881 4.44 4.44 4.38 8,400 0 0.1
31/12/2019
4.44
 6,700 4.31 4.44 4.31 0 0 0
30/12/2019
4.38
 18,200 4.24 4.38 4.24 4,500 0 0.0
27/12/2019
4.24
 6,800 4.24 4.24 4.24 1,800 0 0.0
26/12/2019
4.24
 2,800 4.24 4.24 4.24 1,000 0 0.0
25/12/2019
4.24
 3,600 4.24 4.24 4.24 2,600 0 0.0
24/12/2019
4.24
 3,600 4.24 4.24 4.24 1,000 0 0.0
23/12/2019
4.24
 1,000 4.24 4.24 4.24 0 0 0
20/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
19/12/2019
4.17
 1,100 4.17 4.17 4.17 1,100 0 0.0
18/12/2019
4.11
 9,700 4.17 4.17 4.11 600 0 0.0
17/12/2019
4.17
 600 4.17 4.17 4.17 0 0 0
16/12/2019
4.11
 0 4.11 4.11 4.11 0 0 0
13/12/2019
4.11
 1,600 4.17 4.17 4.11 0 0 0
12/12/2019
4.11
 6,150 4.11 4.11 4.11 5,300 5,400 0.0
11/12/2019
4.11
 29 4.11 4.11 4.11 0 29 0.0
10/12/2019
4.11
 23,300 4.17 4.17 4.11 22,000 0 0.1
09/12/2019
4.17
 30,700 4.17 4.17 4.11 3,700 0 0.0
06/12/2019
4.17
 8,800 4.17 4.17 4.17 6,300 0 0.0
05/12/2019
4.17
 15,600 4.17 4.17 4.17 10,500 0 0.1
04/12/2019
4.17
 10,500 4.17 4.17 4.17 0 0 0
03/12/2019
4.11
 32,800 4.11 4.11 4.11 19,500 0 0.1
02/12/2019
4.11
 17,000 4.17 4.17 4.11 9,500 0 0.1
29/11/2019
4.17
 5,000 4.17 4.17 4.17 2,000 0 0.0
28/11/2019
4.11
 2,100 4.17 4.17 4.11 0 0 0
27/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
26/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/11/2019
4.11
 27,500 4.11 4.17 4.11 20,000 0 0.1
22/11/2019
4.11
 33,300 4.17 4.17 4.11 16,300 0 0.1
21/11/2019
4.17
 6,300 4.11 4.17 4.11 3,000 0 0.0
20/11/2019
4.11
 100 4.11 4.11 4.11 0 0 0
19/11/2019
4.11
 14,400 4.17 4.17 4.11 2,700 0 0.0
18/11/2019
4.17
 2,600 4.17 4.17 4.17 2,600 0 0.0
15/11/2019
4.17
 18,400 4.17 4.17 4.17 5,200 0 0.0
14/11/2019
4.17
 5,200 4.17 4.17 4.17 0 0 0
13/11/2019
4.11
 46,400 4.17 4.17 4.11 25,500 20,400 0.0
12/11/2019
4.11
 9,100 4.17 4.17 4.11 7,600 7,100 0.0
11/11/2019
4.17
 18,100 4.17 4.17 4.17 11,000 0 0.1
08/11/2019
4.17
 11,000 4.17 4.17 4.17 0 0 0
07/11/2019
4.11
 7,000 4.11 4.11 4.11 7,000 0 0.0
06/11/2019
4.17
 0 4.17 4.17 4.17 0 0 0
05/11/2019
4.17
 1,000 4.17 4.17 4.17 900 0 0.0
04/11/2019
4.17
 6,000 4.17 4.17 4.17 5,100 0 0.0
01/11/2019
4.17
 5,100 4.17 4.17 4.17 0 0 0
31/10/2019
4.17
 17,120 4.11 4.17 4.11 6,000 0 0.0
30/10/2019
4.11
 3,700 4.11 4.11 4.11 700 0 0.0
29/10/2019
4.04
 2,200 4.11 4.11 4.04 1,500 0 0.0
28/10/2019
4.11
 4,000 4.11 4.11 4.11 2,500 4,000 0.0
25/10/2019
4.11
 9,000 4.11 4.11 4.11 7,000 0 0.0
24/10/2019
4.11
 16,800 4.17 4.17 4.11 11,000 0 0.1
23/10/2019
4.17
 15,167 4.17 4.17 4.17 4,500 67 0.0
22/10/2019
4.17
 19,800 4.17 4.17 4.17 15,600 0 0.1
21/10/2019
4.17
 15,332 4.11 4.17 4.11 500 0 0.0
18/10/2019
4.11
 24,303 4.04 4.11 4.04 500 0 0.0
17/10/2019
4.04
 14,500 4.11 4.11 4.04 0 0 0
16/10/2019
4.04
 5,500 3.97 4.04 3.97 3,700 0 0.0
15/10/2019
3.97
 300 4.04 4.04 3.97 0 0 0
14/10/2019
4.04
 0 4.04 4.04 4.04 0 0 0
11/10/2019
4.04
 120 4.04 4.04 4.04 0 0 0
10/10/2019
4.04
 13,100 4.04 4.04 4.04 13,100 0 0.1
09/10/2019
4.04
 20,700 4.04 4.04 4.04 4,900 0 0.0
08/10/2019
4.04
 18,900 4.04 4.04 4.04 14,000 0 0.1
07/10/2019
4.04
 0 4.04 4.04 4.04 0 0 0
04/10/2019
4.04
 200 4.04 4.04 4.04 0 0 0
03/10/2019
4.04
 800 4.04 4.04 4.04 0 0 0
02/10/2019
3.97
 52,100 4.04 4.11 3.97 12,000 0 0.1
01/10/2019
3.97
 11,300 4.04 4.04 3.97 9,500 0 0.1
30/09/2019
4.04
 23,710 3.97 4.04 3.97 7,200 0 0.0
27/09/2019
3.97
 6,600 4.04 4.04 3.97 2,900 0 0.0
26/09/2019
4.04
 3,000 4.04 4.04 4.04 2,000 0 0.0
25/09/2019
4.04
 1,800 4.04 4.04 4.04 0 0 0
24/09/2019
4.04
 1,300 4.04 4.04 4.04 1,000 0 0.0
23/09/2019
4.04
 1,000 4.04 4.04 4.04 0 0 0
20/09/2019
3.97
 4,600 4.04 4.04 3.97 2,600 0 0.0
19/09/2019
4.04
 4,930 4.04 4.04 3.97 1,600 0 0.0
18/09/2019
4.04
 2,915 4.04 4.04 4.04 2,000 0 0.0
17/09/2019
4.04
 500 4.04 4.04 4.04 0 0 0
16/09/2019
3.97
 500 3.97 3.97 3.97 0 0 0
13/09/2019
3.91
 7,500 3.97 3.97 3.91 0 0 0
12/09/2019
3.84
 5,510 4.04 4.04 3.84 0 0 0
11/09/2019
3.97
 6,000 4.04 4.04 3.97 0 0 0
10/09/2019
3.97
 8,436 4.04 4.04 3.97 0 0 0
09/09/2019
3.97
 0 3.97 3.97 3.97 0 0 0
06/09/2019
3.97
 7,600 3.91 4.11 3.91 0 0 0
05/09/2019
3.84
 8,036 4.04 4.04 3.84 3,900 0 0.0
04/09/2019
4.04
 2,400 4.04 4.04 4.04 0 0 0
03/09/2019
4.04
 4,700 4.11 4.17 4.04 300 0 0.0
30/08/2019
4.17
 11,500 4.04 4.17 4.04 7,500 0 0.0
29/08/2019
4.04
 4,500 4.11 4.11 4.04 0 0 0
28/08/2019
4.11
 50,400 4.11 4.17 4.04 0 0 0
27/08/2019
4.11
 23,100 4.11 4.11 4.11 14,100 0 0.1
26/08/2019
4.11
 31,300 4.11 4.11 4.11 17,200 0 0.1
23/08/2019
4.11
 11,320 4.17 4.17 4.11 0 0 0
22/08/2019
4.11
 10,000 4.11 4.11 4.11 6,700 0 0.0
21/08/2019
4.11
 1,004 4.11 4.11 4.11 0 0 0
20/08/2019
4.11
 89,500 4.11 4.17 4.11 17,700 0 0.1
19/08/2019
4.17
 23,310 4.17 4.17 4.11 18,300 0 0.1
16/08/2019
4.17
 4,300 4.17 4.17 4.11 4,000 0 0.0
15/08/2019
4.11
 35,100 4.11 4.17 4.11 19,600 0 0.1
14/08/2019
4.11
 16,700 4.17 4.17 4.11 9,700 400 0.1

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