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)
05/02/2020
4.24
 39,300 4.24 4.24 4.24 0 0 0
04/02/2020
4.17
 48,600 4.17 4.17 4.17 16,900 0 0.1
03/02/2020
4.24
 30,800 4.24 4.24 4.17 18,300 0 0.1
31/01/2020
4.24
 29,853 4.31 4.31 4.24 17,000 0 0.1
30/01/2020
4.24
 37,107 4.24 4.31 4.24 16,400 0 0.1
22/01/2020
4.24
 40,300 4.31 4.31 4.24 26,400 0 0.2
21/01/2020
4.24
 59,700 4.38 4.38 4.24 24,800 0 0.2
20/01/2020
4.38
 23,100 4.31 4.38 4.31 8,500 0 0.1
17/01/2020
4.31
 30,400 4.31 4.31 4.31 21,900 0 0.1
16/01/2020
4.31
 26,500 4.31 4.31 4.31 6,800 0 0.0
15/01/2020
4.31
 15,000 4.31 4.31 4.31 15,000 0 0.1
14/01/2020
4.31
 29,000 4.31 4.31 4.31 13,500 0 0.1
13/01/2020
4.31
 34,800 4.31 4.31 4.31 21,300 0 0.1
10/01/2020
4.31
 21,300 4.31 4.31 4.31 0 500 0.0
09/01/2020
4.31
 21,200 4.31 4.31 4.31 9,700 0 0.1
08/01/2020
4.31
 5,600 4.31 4.38 4.31 5,500 0 0.0
07/01/2020
4.31
 22,000 4.38 4.38 4.31 14,800 0 0.1
06/01/2020
4.38
 6,200 4.38 4.38 4.38 0 0 0
03/01/2020
4.38
 0 4.38 4.38 4.38 0 0 0
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

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