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

11
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
(2024-08-19) 		-0.70 -5.98% 766,300 -62,800 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,593,100 -108,800 -1.2
11
12
11
3 tháng
(2024-06-20) 		-1.40 -11.29% 6,285,800 52,382 0.7
11
12.60
11
6 tháng
(2024-03-22) 		-0.93 -7.80% 19,788,838 107,482 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,290,200 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-29) 		-1.85 -14.43% 99,863,802 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-04) 		-13.80 -55.65% 204,492,256 234,898 0.4
4.59
25.16
11
60 tháng
(2019-10-15) 		6.48 143.45% 298,323,420 19,625 -2.9
4.32
25.16
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2024
11.74
 39,800 11.74 11.74 11.55 0 0 0
31/01/2024
11.74
 101,289 11.74 11.84 11.55 0 0 0
30/01/2024
11.74
 53,455 11.74 11.74 11.65 0 0 0
29/01/2024
11.84
 91,421 12.31 12.31 11.65 0 0 0
26/01/2024
11.84
 96,400 11.93 11.93 11.55 0 1,300 -0.0
25/01/2024
11.84
 126,152 11.65 11.93 11.65 0 100 -0.0
24/01/2024
11.65
 85,930 11.74 11.84 11.55 0 2,000 -0.0
23/01/2024
11.84
 63,900 12.31 12.31 11.74 0 1,500 -0.0
22/01/2024
11.84
 327,849 11.93 12.12 11.74 1,400 40,700 -0.5
19/01/2024
11.74
 122,050 11.74 11.84 11.65 2,700 0 0.0
18/01/2024
11.74
 42,613 11.93 11.93 11.65 0 0 0
17/01/2024
11.74
 109,470 11.84 11.84 11.65 3,900 50,000 -0.6
16/01/2024
11.84
 204,005 11.74 11.93 11.74 0 0 0
15/01/2024
11.65
 102,719 11.65 11.74 11.55 0 549 -0.0
12/01/2024
11.74
 142,489 11.74 11.84 11.55 0 0 0
11/01/2024
11.84
 134,650 11.74 11.84 11.65 0 0 0
10/01/2024
11.74
 96,310 11.84 11.93 11.65 0 1,200 -0.0
09/01/2024
11.74
 160,853 11.93 12.12 11.74 0 0 0
08/01/2024
11.93
 291,556 11.55 12.02 11.55 0 0 0
05/01/2024
11.55
 141,912 11.46 11.65 11.37 0 0 0
04/01/2024
11.55
 156,165 11.55 11.65 11.27 0 0 0
03/01/2024
11.55
 91,135 11.46 11.55 11.27 0 0 0
02/01/2024
11.46
 59,984 11.37 11.46 11.27 0 0 0
29/12/2023
11.37
 83,500 11.46 11.46 11.27 0 0 0
28/12/2023
11.46
 71,125 11.37 11.55 11.27 0 0 0
27/12/2023
11.37
 263,077 11.18 11.55 11.08 0 100 -0.0
26/12/2023
11.18
 136,100 10.05 11.18 10.05 0 0 0
25/12/2023
11.08
 47,100 10.99 11.08 10.90 0 0 0
22/12/2023
10.99
 41,441 10.80 10.99 10.80 0 0 0
21/12/2023
10.80
 63,970 10.80 10.90 10.80 0 0 0
20/12/2023
10.90
 33,721 10.90 11.08 10.90 0 0 0
19/12/2023
10.90
 71,093 10.99 10.99 10.80 0 100 -0.0
18/12/2023
10.90
 70,104 10.52 10.99 10.52 0 2,000 -0.0
15/12/2023
10.80
 108,201 10.90 10.99 10.80 0 100 -0.0
14/12/2023
10.90
 103,214 10.99 11.08 10.90 0 0 0
13/12/2023
10.90
 135,350 10.99 11.08 10.80 0 0 0
12/12/2023
11.08
 238,260 11.18 11.18 10.90 0 0 0
11/12/2023
11.18
 211,888 11.46 11.65 11.08 0 0 0
08/12/2023
11.27
 617,920 10.99 11.65 10.99 0 0 0
07/12/2023
10.99
 456,161 10.43 10.99 10.43 0 0 0
06/12/2023
10.43
 203,466 10.33 10.52 10.24 0 0 0
05/12/2023
10.24
 123,200 10.33 10.43 10.15 0 0 0
04/12/2023
10.24
 165,850 10.15 10.33 10.15 0 0 0
01/12/2023
10.15
 93,934 10.33 10.33 9.86 0 0 0
30/11/2023
10.33
 65,552 10.15 10.33 10.05 0 0 0
29/11/2023
10.24
 57,236 10.24 10.24 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |