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)
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 0 0 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
17/04/2019
4.06
 86,072 4.06 4.12 4.00 300 200 0.0
16/04/2019
4.12
 22,700 4.12 4.12 4.06 700 0 0.0
12/04/2019
4.12
 5,907 4.06 4.12 4.06 0 0 0
11/04/2019
4.06
 74,720 4.00 4.06 4.00 0 0 0
10/04/2019
4.00
 94,804 4.00 4.06 4.00 0 0 0
09/04/2019
4.00
 27,930 4.00 4.06 4.00 0 0 0
08/04/2019
4.06
 57,300 4.06 4.06 4.06 2,500 0 0.0
05/04/2019
4.00
 56,700 4.06 4.06 4.00 0 0 0
04/04/2019
4.06
 10,600 4.06 4.06 4.06 0 0 0
03/04/2019
4.06
 8,600 4.06 4.06 4.00 0 0 0
02/04/2019
4.06
 78,800 4.06 4.12 4.00 0 0 0
01/04/2019
4.00
 30,643 4.12 4.12 4.00 0 0 0
29/03/2019
4.12
 43,573 4.12 4.23 4.12 0 0 0
28/03/2019
4.12
 91,200 4.12 4.17 4.06 0 400 0.0
27/03/2019
4.12
 209,024 3.94 4.12 3.94 0 0 0
26/03/2019
3.88
 27,597 3.94 3.94 3.88 0 0 0
25/03/2019
4.00
 58,100 4.00 4.00 3.88 400 0 0.0
22/03/2019
4.00
 17,000 4.00 4.00 3.94 0 0 0
21/03/2019
4.00
 13,100 4.00 4.00 3.94 0 0 0

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