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

9.20
0
(0%)
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
(2024-10-23) 		-1.30 -12.38% 581,685 34,400 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,243,402 34,300 0.3
8.90
11.10
9.20
3 tháng
(2024-08-26) 		-2.20 -19.30% 1,784,327 -17,100 -0.3
8.90
11.40
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,799,276 212,882 2.5
8.90
13.15
9.20
12 tháng
(2023-11-28) 		-1.04 -10.15% 31,153,744 509,133 6.3
8.90
13.53
9.20
24 tháng
(2022-12-05) 		1.58 20.72% 91,633,247 496,908 6.2
6.79
13.53
9.20
36 tháng
(2021-12-08) 		-5.77 -38.54% 175,625,764 443,809 4.9
4.59
22.23
9.20
60 tháng
(2019-12-19) 		4.45 93.76% 299,204,293 -142,679 -3.8
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)
03/07/2024
12.20
 40,034 12.30 12.30 12.10 0 0 0
02/07/2024
12.30
 59,502 12.20 12.30 12.10 0 0 0
01/07/2024
12.20
 57,910 12.20 12.20 12.10 30,000 0 0.4
28/06/2024
12.20
 143,130 12.10 12.30 12 30,000 18 0.4
27/06/2024
12.30
 49,560 12.50 12.50 12.10 700 2,300 -0.0
26/06/2024
12.20
 77,652 12.30 12.30 12.20 40,000 0 0.5
25/06/2024
12.30
 97,361 12.50 12.50 12.10 900 100 0.0
24/06/2024
12.30
 419,866 12.50 12.90 12.30 0 5,400 -0.1
21/06/2024
12.50
 268,812 12.40 12.60 12.40 3,300 35,900 -0.4
20/06/2024
12.40
 227,752 12.20 12.40 12.10 300 14,100 -0.2
19/06/2024
12.20
 112,494 12.20 12.20 12 40,000 0 0.5
18/06/2024
12.20
 89,289 12.20 12.20 12 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2024
12.20
 86,419 13 13 12.20 0 0 0
14/06/2024
12.40
 268,327 12.68 12.68 12.40 60,000 0 0.8
13/06/2024
12.68
 311,982 12.78 12.87 12.49 63,000 34,900 0.4
12/06/2024
12.68
 166,922 12.78 12.78 12.49 0 1,500 -0.0
11/06/2024
12.68
 133,882 12.68 12.78 12.49 15,800 0 0.2
10/06/2024
12.68
 332,051 12.78 12.78 12.49 800 900 -0.0
07/06/2024
12.78
 236,111 12.87 12.96 12.59 0 0 0
06/06/2024
12.87
 277,186 13.15 13.25 12.59 800 0 0.0
05/06/2024
13.15
 759,440 12.78 13.53 12.78 1,800 153,400 -2.1
04/06/2024
12.68
 284,163 12.68 12.78 12.49 8,200 0 0.1
03/06/2024
12.68
 222,072 12.78 12.78 12.59 20,000 0 0.3
31/05/2024
12.59
 148,432 12.68 12.68 12.49 0 0 0
30/05/2024
12.68
 276,371 12.49 12.78 12.21 24,100 0 0.3
29/05/2024
12.49
 407,526 12.87 12.87 12.40 130,000 37,100 1.2
28/05/2024
12.87
 323,410 12.87 12.96 12.59 0 9,300 -0.1
27/05/2024
12.68
 784,735 12.21 12.96 12.21 0 0 0
24/05/2024
12.21
 338,814 11.93 12.31 11.93 0 0 0
23/05/2024
11.93
 214,778 12.02 12.02 11.84 0 0 0
22/05/2024
11.93
 287,000 12.12 12.21 11.93 0 0 0
21/05/2024
12.02
 167,048 12.21 12.21 12.02 0 500 -0.0
20/05/2024
12.21
 268,593 12.02 12.40 12.02 0 2,000 -0.0
17/05/2024
12.02
 125,200 11.93 12.02 11.84 200 3,900 -0.0
16/05/2024
12.02
 99,793 12.12 12.21 11.93 2,800 300 0.0
15/05/2024
12.02
 147,655 12.12 12.21 11.93 4,500 0 0.1
14/05/2024
12.12
 104,833 12.12 12.12 11.84 2,000 0 0.0
13/05/2024
12.12
 95,886 12.21 12.31 11.93 0 1,300 -0.0
10/05/2024
12.02
 94,156 12.21 12.31 11.93 0 700 -0.0
09/05/2024
12.12
 216,000 12.40 12.68 12.12 300 8,000 -0.1
08/05/2024
12.21
 139,750 11.84 12.21 11.65 1,300 3,200 -0.0
07/05/2024
11.84
 102,910 11.74 11.84 11.55 0 0 0
06/05/2024
11.65
 73,465 11.55 11.74 11.55 0 0 0
03/05/2024
11.55
 92,401 11.46 11.65 11.37 2,200 0 0.0
02/05/2024
11.46
 63,460 11.18 11.46 11.08 7,400 0 0.1
26/04/2024
11.08
 161,939 11.18 11.37 11.08 0 0 0
25/04/2024
11.27
 46,500 11.37 11.37 11.27 0 0 0
24/04/2024
11.37
 108,721 11.18 11.37 11.18 0 1,600 -0.0
23/04/2024
11.18
 76,285 11.27 11.27 11.08 2,300 5,000 -0.0
22/04/2024
11.27
 86,622 11.18 11.37 11.18 0 800 -0.0
19/04/2024
11.08
 254,300 11.27 11.37 10.90 1,600 0 0.0
17/04/2024
11.27
 87,420 11.37 11.46 11.27 0 0 0
16/04/2024
11.27
 369,190 11.74 11.74 11.08 15,800 108,000 -1.1
15/04/2024
11.55
 331,536 12.49 12.49 11.55 0 0 0
12/04/2024
12.40
 302,855 12.49 12.68 12.31 0 0 0
11/04/2024
12.49
 187,652 12.68 12.68 12.40 8,200 0 0.1
10/04/2024
12.78
 159,301 13.06 13.15 12.78 13,800 3,500 0.1
09/04/2024
12.96
 192,110 12.96 13.15 12.78 86,000 1,600 1.2
08/04/2024
12.96
 153,207 13.15 13.43 12.96 0 3,300 -0.0
05/04/2024
13.15
 448,708 13.25 14.00 12.96 3,500 75,300 -1.0
04/04/2024
13.15
 293,195 12.96 13.34 12.68 1,600 6,200 -0.1
03/04/2024
13.06
 302,830 13.25 13.25 12.87 3,300 400 0.0
02/04/2024
13.25
 238,200 13.15 13.25 12.87 0 2,300 -0.0
01/04/2024
13.15
 210,862 13.72 13.72 12.87 800 0 0.0
29/03/2024
13.53
 273,557 13.81 13.90 13.43 0 1,700 -0.0
28/03/2024
13.43
 977,546 12.21 13.43 12.21 6,600 800 0.1
27/03/2024
12.21
 139,416 12.02 12.31 12.02 0 0 0
26/03/2024
12.02
 74,100 11.84 12.02 11.74 0 0 0
25/03/2024
11.93
 144,541 11.84 12.02 11.84 0 0 0
22/03/2024
11.93
 141,201 12.02 12.12 11.84 1,300 0 0.0
21/03/2024
12.02
 146,640 11.93 12.02 11.84 0 0 0
20/03/2024
11.93
 93,300 11.84 11.93 11.74 0 0 0
19/03/2024
11.84
 53,904 11.84 11.84 11.65 11,000 0 0.1
18/03/2024
11.74
 122,111 11.93 11.93 11.27 400 0 0.0
15/03/2024
11.93
 126,729 11.84 12.02 11.74 73,000 0 0.9
14/03/2024
11.84
 166,442 11.84 11.93 11.74 0 0 0
13/03/2024
11.84
 128,262 11.65 11.84 11.46 700 0 0.0
12/03/2024
11.65
 57,776 11.65 11.65 11.46 0 1,500 -0.0
11/03/2024
11.65
 122,008 11.65 11.74 11.55 20,400 0 0.3
08/03/2024
11.65
 78,493 11.84 11.84 11.65 0 0 0
07/03/2024
11.84
 74,294 11.84 11.84 11.74 0 0 0
06/03/2024
11.84
 166,465 11.84 11.93 11.74 66,000 0 0.8
05/03/2024
11.93
 177,049 11.84 11.93 11.74 600 0 0.0
04/03/2024
11.93
 163,625 11.84 12.02 11.84 900 0 0.0
01/03/2024
11.93
 81,865 12.02 12.02 11.84 0 0 0
29/02/2024
12.02
 92,550 12.02 12.12 11.84 0 9,000 -0.1
28/02/2024
12.02
 90,051 12.12 12.12 11.84 0 0 0
27/02/2024
12.02
 40,543 12.02 12.12 11.84 0 0 0
26/02/2024
12.02
 187,951 11.65 12.02 11.65 67,500 2,600 0.8
23/02/2024
12.02
 331,050 12.02 12.02 11.84 223,000 200 2.8
22/02/2024
11.93
 59,980 12.12 12.12 11.84 0 0 0
21/02/2024
12.02
 68,250 11.74 12.02 11.74 0 0 0
20/02/2024
12.12
 87,052 12.31 12.31 11.74 0 0 0
19/02/2024
12.21
 237,536 12.31 12.31 12.12 0 0 0
16/02/2024
12.12
 139,530 12.02 12.12 11.93 2,600 0 0.0
15/02/2024
11.93
 73,400 12.02 12.02 11.84 0 0 0
07/02/2024
11.93
 68,720 11.84 11.93 11.84 0 0 0
06/02/2024
11.84
 44,655 11.93 12.12 11.84 0 0 0
05/02/2024
11.93
 158,681 11.74 12.02 11.74 0 0 0
02/02/2024
11.74
 168,750 11.84 11.84 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |