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)
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
13/08/2019
4.17
 9,703 4.17 4.17 4.17 5,000 0 0.0
12/08/2019
4.17
 6,210 4.11 4.17 4.11 0 0 0
09/08/2019
4.11
 13,500 4.11 4.11 4.11 0 0 0
08/08/2019
4.11
 3,128 4.11 4.11 4.11 0 2,100 0.0
07/08/2019
4.11
 4,500 4.11 4.11 4.11 400 2,100 0.0
06/08/2019
4.11
 24,700 4.11 4.17 4.04 0 0 0
05/08/2019
4.11
 700 4.11 4.11 4.11 0 0 0
02/08/2019
4.11
 3,030 4.11 4.11 4.11 0 0 0
01/08/2019
4.11
 13,300 4.11 4.17 4.11 0 400 0.0
31/07/2019
4.17
 14,600 4.17 4.17 4.11 400 0 0.0
30/07/2019
4.17
 8,900 4.17 4.17 4.17 400 0 0.0
29/07/2019
4.17
 40,000 4.17 4.17 4.17 0 0 0
26/07/2019
4.17
 15,133 4.24 4.24 4.17 0 400 0.0
25/07/2019
4.17
 52,900 4.24 4.24 4.17 400 0 0.0
24/07/2019
4.24
 7,300 4.17 4.24 4.17 0 300 0.0
23/07/2019
4.17
 37,600 4.17 4.17 4.17 0 0 0
22/07/2019
4.17
 15,105 4.17 4.17 4.17 0 0 0
19/07/2019
4.17
 20,200 4.17 4.24 4.17 0 0 0
18/07/2019
4.24
 9,100 4.17 4.24 4.17 0 100 0.0
17/07/2019
4.17
 5,400 4.17 4.17 4.17 0 0 0
16/07/2019
4.24
 7,300 4.17 4.24 4.17 400 0 0.0
15/07/2019
4.24
 15,600 4.17 4.24 4.17 0 0 0
12/07/2019
4.17
 300 4.17 4.17 4.17 0 0 0
11/07/2019
4.17
 14,510 4.17 4.17 4.17 0 0 0
10/07/2019
4.17
 11,802 4.17 4.17 4.17 0 0 0
09/07/2019
4.17
 1,805 4.11 4.17 4.11 400 400 0
08/07/2019
4.17
 2,600 4.17 4.17 4.17 0 0 0
05/07/2019
4.17
 32,504 4.17 4.17 4.17 0 0 0
04/07/2019
4.24
 11,900 4.17 4.24 4.17 0 0 0
03/07/2019
4.24
 15,610 4.17 4.24 4.11 400 400 0
02/07/2019
4.17
 11,500 4.17 4.17 4.17 0 0 0
01/07/2019
4.17
 83,000 4.17 4.24 4.17 0 0 0
28/06/2019
4.17
 27,082 4.04 4.17 4.04 0 0 0
27/06/2019
4.04
 1,000 4.04 4.04 4.04 0 0 0
26/06/2019
4.04
 25,100 4.11 4.11 4.04 400 0 0.0
25/06/2019
4.11
 1,017 4.11 4.11 4.11 0 0 0
24/06/2019
4.11
 14,900 4.17 4.17 4.11 0 0 0
21/06/2019
4.17
 28,900 4.17 4.17 4.17 500 0 0.0
20/06/2019
4.17
 8,266 4.17 4.17 4.17 0 0 0
19/06/2019
4.24
 25,513 4.17 4.24 4.17 0 0 0
18/06/2019
4.11
 509 4.11 4.11 4.11 0 0 0
17/06/2019
4.17
 43,900 4.11 4.17 4.11 0 500 0.0
14/06/2019
4.17
 21,800 4.17 4.17 4.17 0 0 0
13/06/2019
4.17
 29,000 4.11 4.17 4.11 400 400 0
12/06/2019
4.17
 61,300 4.17 4.17 4.11 0 20,900 -0.1
11/06/2019
4.17
 119,700 4.04 4.17 4.04 0 0 0
10/06/2019
4.04
 12,000 3.97 4.04 3.97 0 0 0
07/06/2019
4.04
 16,800 4.04 4.04 4.04 0 0 0
06/06/2019
4.04
 46,600 4.04 4.11 3.97 0 0 0
05/06/2019
4.04
 52,200 3.97 4.04 3.97 0 0 0
04/06/2019
3.91
 7,940 3.97 3.97 3.91 0 1,600 0.0
03/06/2019
3.97
 20,300 3.97 3.97 3.97 0 0 0
31/05/2019
4.04
 31,800 4.04 4.04 3.91 0 0 0
30/05/2019
4.04
 48,914 4.04 4.04 3.97 10,000 0 0.1
29/05/2019
4.04
 31,300 4.04 4.04 3.97 0 0 0
28/05/2019
4.04
 59,701 4.04 4.04 3.97 400 0 0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
4.04
 46,900 4.24 4.24 4.04 0 0 0
24/05/2019
4.17
 132,000 4.17 4.17 4.12 0 0 0
23/05/2019
4.23
 26,415 4.23 4.23 4.17 0 0 0
22/05/2019
4.17
 140,100 4.23 4.29 4.17 10,400 34,800 0
21/05/2019
4.29
 141,400 4.23 4.35 4.23 0 0 0
20/05/2019
4.23
 125,300 4.23 4.23 4.17 0 0 0
17/05/2019
4.17
 28,000 4.23 4.23 4.12 800 400 0.0
16/05/2019
4.17
 35,700 4.23 4.23 4.17 0 300 0.0
15/05/2019
4.17
 13,805 4.23 4.23 4.17 0 0 0
14/05/2019
4.29
 113,700 4.12 4.29 4.12 0 500 0.0
13/05/2019
4.17
 7,115 4.17 4.17 4.12 400 0 0.0
10/05/2019
4.17
 19,900 4.17 4.17 4.12 0 0 0
09/05/2019
4.17
 76,600 4.17 4.17 4.12 600 0 0.0
08/05/2019
4.17
 19,600 4.12 4.17 4.06 0 0 0
07/05/2019
4.12
 29,900 4.06 4.17 4.06 0 0 0
06/05/2019
4.12
 30,000 4.12 4.12 4.06 400 400 0
03/05/2019
4.17
 24,300 4.17 4.17 4.12 0 0 0
02/05/2019
4.12
 51,500 4.17 4.23 4.12 0 400 0.0
26/04/2019
4.12
 30,800 4.06 4.12 4.06 100 0 0.0
25/04/2019
4.06
 40,962 4.06 4.06 4.06 0 0 0
24/04/2019
4.06
 42,200 4.06 4.12 4.06 0 0 0
23/04/2019
4.06
 20,910 4.06 4.06 4.00 0 0 0
22/04/2019
4.06
 18,410 4.06 4.06 4.00 0 0 0
19/04/2019
4.06
 25,833 4.06 4.06 4.00 0 0 0
18/04/2019
4.06
 50,000 4.06 4.06 4.00 0 12,600 -0.1

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