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

9.10
-0.10
(-1.09%)
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
(2024-10-14) 		-1.90 -17.12% 841,600 35,500 0.3
9
11.10
9.20
2 tháng
(2024-09-16) 		-1.80 -16.36% 1,320,100 35,500 0.3
9
11.10
9.20
3 tháng
(2024-08-15) 		-2.30 -20% 2,057,000 -23,300 -0.3
9
11.70
9.20
6 tháng
(2024-05-17) 		-2.82 -23.49% 14,127,700 209,182 2.5
9
13.15
9.20
12 tháng
(2023-11-20) 		-1.32 -12.56% 31,684,596 504,233 6.3
8.92
13.53
9.20
24 tháng
(2022-11-24) 		2.86 45.21% 93,011,531 492,008 6.1
6.34
13.53
9.20
36 tháng
(2021-11-29) 		-8.69 -48.58% 178,040,478 380,309 3.9
4.59
22.23
9.20
60 tháng
(2019-12-10) 		4.53 96.94% 299,054,598 -125,108 -3.7
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)
01/09/2017
3.46
 5,700 3.51 3.51 3.46 0 0 0
31/08/2017
3.57
 20,600 3.51 3.57 3.51 0 0 0
30/08/2017
3.51
 51,000 3.40 3.57 3.40 0 0 0
29/08/2017
3.51
 0 3.51 3.51 3.51 0 0 0
28/08/2017
3.51
 6,400 3.57 3.57 3.51 0 0 0
25/08/2017
3.51
 10,300 3.63 3.63 3.46 0 0 0
24/08/2017
3.51
 5,800 3.51 3.57 3.51 0 0 0
23/08/2017
3.51
 1,600 3.40 3.51 3.40 0 0 0
22/08/2017
3.40
 20,500 3.46 3.46 3.40 0 0 0
21/08/2017
3.57
 17,500 3.57 3.57 3.51 0 0 0
18/08/2017
3.57
 35,800 3.51 3.57 3.51 0 0 0
17/08/2017
3.57
 4,100 3.40 3.57 3.34 0 0 0
16/08/2017
3.57
 6,170 3.57 3.57 3.57 0 0 0
15/08/2017
3.57
 25,000 3.51 3.57 3.51 0 0 0
14/08/2017
3.63
 35,100 3.63 3.63 3.57 0 0 0
11/08/2017
3.51
 26,500 3.57 3.57 3.51 1,600 0 0.0
10/08/2017
3.63
 100 3.63 3.63 3.63 0 0 0
09/08/2017
3.57
 101,270 3.63 3.63 3.57 0 0 0
08/08/2017
3.74
 46,300 3.63 3.85 3.57 5,700 0 0.0
07/08/2017
3.63
 16,400 3.74 3.74 3.57 2,700 0 0.0
04/08/2017
3.68
 180,420 3.46 3.68 3.46 0 0 0
03/08/2017
3.40
 13,900 3.51 3.51 3.40 0 0 0
02/08/2017
3.57
 20,520 3.57 3.63 3.51 0 0 0
01/08/2017
3.51
 128,200 3.34 3.57 3.34 0 0 0
31/07/2017
3.29
 3,120 3.40 3.40 3.29 0 0 0
28/07/2017
3.29
 47,910 3.34 3.34 3.23 0 7,000 -0.0
27/07/2017
3.40
 68,305 3.34 3.40 3.29 0 5 -0.0
26/07/2017
3.40
 10,430 3.29 3.40 3.29 0 0 0
25/07/2017
3.40
 20,100 3.34 3.40 3.34 0 0 0
24/07/2017
3.23
 14,900 3.23 3.29 3.23 0 0 0
21/07/2017
3.40
 19,600 3.40 3.40 3.29 0 0 0
20/07/2017
3.40
 22,300 3.34 3.40 3.29 0 0 0
19/07/2017
3.40
 17,717 3.40 3.40 3.29 0 0 0
18/07/2017
3.40
 11,100 3.40 3.40 3.29 0 0 0
17/07/2017
3.34
 800 3.51 3.51 3.34 0 0 0
14/07/2017
3.40
 1,600 3.40 3.40 3.40 0 0 0
13/07/2017
3.34
 6,420 3.40 3.40 3.34 0 5,500 -0.0
12/07/2017
3.51
 10,200 3.51 3.51 3.46 0 0 0
11/07/2017
3.46
 3,533 3.46 3.46 3.46 0 33 -0.0
10/07/2017
3.57
 37,300 3.46 3.57 3.46 0 0 0
07/07/2017
3.51
 80,800 3.29 3.57 3.29 0 0 0
06/07/2017
3.29
 16,300 3.29 3.29 3.17 0 0 0
05/07/2017
3.34
 13,300 3.23 3.34 3.23 0 0 0
04/07/2017
3.29
 11,700 3.17 3.29 3.17 0 0 0
03/07/2017
3.23
 6,200 3.12 3.23 3.12 0 0 0
30/06/2017
3.17
 500 3.17 3.17 3.17 0 0 0
29/06/2017
3.23
 9,500 3.17 3.23 3.17 0 0 0
28/06/2017
3.17
 4,700 3.17 3.23 3.17 0 0 0
27/06/2017
3.23
 14,800 3.17 3.23 3.17 0 0 0
26/06/2017
3.17
 5,500 3.17 3.17 3.17 0 0 0
23/06/2017
3.23
 35,600 3.17 3.23 3.12 0 0 0
22/06/2017
3.17
 22,200 3.17 3.17 3.12 0 0 0
21/06/2017
3.23
 2,100 3.23 3.23 3.23 0 0 0
20/06/2017
3.29
 13,200 3.40 3.40 3.23 0 0 0
19/06/2017
3.34
 3,000 3.34 3.34 3.34 0 0 0
16/06/2017
3.29
 25,179 3.23 3.29 3.23 0 0 0
15/06/2017
3.17
 31,910 3.23 3.29 3.17 0 0 0
14/06/2017
3.17
 41,700 3.23 3.34 3.17 0 0 0
13/06/2017
3.23
 11,000 3.23 3.23 3.23 0 0 0
12/06/2017
3.23
 200 3.23 3.23 3.23 0 0 0
09/06/2017
3.34
 1,000 3.34 3.34 3.34 0 0 0
08/06/2017
3.17
 52,700 3.23 3.40 3.17 0 0 0
07/06/2017
3.23
 14,400 3.29 3.40 3.23 0 0 0
06/06/2017
3.29
 2,000 3.34 3.34 3.29 0 0 0
05/06/2017
3.34
 15,900 3.29 3.34 3.29 0 0 0
02/06/2017
3.23
 19,400 3.23 3.29 3.23 0 0 0
01/06/2017
3.23
 16,600 3.29 3.29 3.17 0 0 0
31/05/2017
3.29
 15,532 3.29 3.29 3.17 0 0 0
30/05/2017
3.34
 18,800 3.34 3.46 3.17 0 0 0
29/05/2017
3.34
 10,054 3.29 3.34 3.29 0 0 0
26/05/2017
3.40
 551 3.40 3.40 3.40 500 0 0.0
25/05/2017
3.40
 9,300 3.34 3.40 3.06 0 9,200 -0.1
24/05/2017
3.40
 1,150 3.51 3.51 3.40 0 0 0
23/05/2017
3.46
 4,300 3.74 3.74 3.34 0 0 0
22/05/2017
3.40
 6,210 3.40 3.46 3.40 0 0 0
19/05/2017
3.40
 2,800 3.40 3.40 3.40 0 0 0
18/05/2017
3.40
 600 3.40 3.40 3.40 0 0 0
17/05/2017
3.46
 30 3.46 3.46 3.46 0 0 0
16/05/2017
3.46
 2,700 3.34 3.46 3.34 0 0 0
15/05/2017
3.34
 17,710 3.51 3.57 3.17 0 11,010 -0.1
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5.5%
12/05/2017
3.51
 13,100 3.57 3.57 3.34 0 0 0
11/05/2017
3.31
 3,800 3.37 3.37 3.31 0 0 0
10/05/2017
3.37
 28,000 3.31 3.37 3.31 0 0 0
09/05/2017
3.31
 28,000 3.31 3.31 3.31 0 0 0
08/05/2017
3.37
 16,700 3.42 3.42 3.37 0 0 0
05/05/2017
3.42
 9,407 3.37 3.42 3.37 0 0 0
04/05/2017
3.37
 25,349 3.31 3.37 3.31 0 0 0
03/05/2017
3.31
 10,200 3.31 3.37 3.31 0 0 0
28/04/2017
3.26
 17,300 3.31 3.37 3.21 0 0 0
27/04/2017
3.26
 11,300 3.31 3.31 3.26 0 0 0
26/04/2017
3.26
 5,121 3.26 3.26 3.26 0 0 0
25/04/2017
3.26
 8,703 3.26 3.31 3.26 0 0 0
24/04/2017
3.16
 14,600 3.26 3.31 3.16 0 5,500 -0.0
21/04/2017
3.26
 10,000 3.26 3.26 3.26 0 0 0
20/04/2017
3.21
 6,100 3.31 3.31 3.21 0 0 0
19/04/2017
3.31
 16,360 3.21 3.37 3.16 0 2,700 -0.0
18/04/2017
3.21
 0 3.21 3.21 3.21 0 0 0
17/04/2017
3.21
 6,500 3.16 3.21 3.16 0 0 0
14/04/2017
3.16
 16,010 3.21 3.26 3.16 0 10 -0.0
13/04/2017
3.21
 3,043 3.21 3.21 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |