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)
13/04/2017
3.21
 3,043 3.21 3.21 3.21 0 0 0
12/04/2017
3.26
 27,800 3.21 3.26 3.16 0 0 0
11/04/2017
3.37
 12,400 3.37 3.37 3.16 0 0 0
10/04/2017
3.42
 5,010 3.47 3.47 3.42 0 0 0
07/04/2017
3.47
 19,500 3.52 3.57 3.47 0 0 0
05/04/2017
3.52
 71,900 3.26 3.63 3.26 0 0 0
04/04/2017
3.31
 8,060 3.37 3.37 3.31 0 0 0
03/04/2017
3.37
 3,700 3.37 3.37 3.31 0 0 0
31/03/2017
3.37
 2,900 3.37 3.37 3.37 0 0 0
30/03/2017
3.37
 2,500 3.37 3.37 3.37 0 0 0
29/03/2017
3.37
 11,200 3.37 3.42 3.37 0 0 0
28/03/2017
3.42
 11,589 3.47 3.47 3.42 0 0 0
27/03/2017
3.42
 9,800 3.42 3.42 3.42 0 0 0
24/03/2017
3.42
 14,182 3.37 3.52 3.37 0 0 0
23/03/2017
3.42
 3,400 3.42 3.42 3.37 0 0 0
22/03/2017
3.42
 9,160 3.47 3.52 3.42 4,000 0 0.0
21/03/2017
3.52
 2,000 3.52 3.52 3.52 0 0 0
20/03/2017
3.52
 10,600 3.47 3.52 3.47 4,000 0 0.0
17/03/2017
3.57
 8,000 3.37 3.57 3.37 0 600 -0.0
16/03/2017
3.47
 34,800 3.47 3.47 3.37 4,000 0 0.0
15/03/2017
3.42
 13,057 3.42 3.42 3.42 0 0 0
14/03/2017
3.47
 5,100 3.47 3.47 3.47 100 0 0.0
13/03/2017
3.47
 30,900 3.52 3.52 3.42 7,900 0 0.1
10/03/2017
3.47
 11,510 3.52 3.52 3.47 4,000 0 0.0
09/03/2017
3.47
 2,533 3.42 3.47 3.42 0 0 0
08/03/2017
3.42
 9,500 3.52 3.52 3.42 4,000 0 0.0
07/03/2017
3.47
 20,700 3.47 3.47 3.47 0 0 0
06/03/2017
3.47
 14,242 3.47 3.52 3.47 4,000 0 0.0
03/03/2017
3.47
 11,010 3.52 3.52 3.47 4,000 0 0.0
02/03/2017
3.52
 6,614 3.42 3.52 3.42 4,000 0 0.0
01/03/2017
3.52
 27,128 3.47 3.52 3.42 0 0 0
28/02/2017
3.52
 9,200 3.57 3.63 3.52 5,000 0 0.0
27/02/2017
3.52
 33,150 3.52 3.52 3.37 5,800 0 0.0
24/02/2017
3.52
 16,800 3.52 3.52 3.52 5,000 0 0.0
23/02/2017
3.52
 6,200 3.63 3.63 3.52 0 0 0
22/02/2017
3.63
 5,640 3.57 3.63 3.57 0 0 0
21/02/2017
3.57
 41,785 3.52 3.63 3.52 5,000 0 0.0
20/02/2017
3.52
 6,300 3.52 3.52 3.52 5,000 0 0.0
17/02/2017
3.57
 46,449 3.52 3.57 3.52 4,100 0 0.0
16/02/2017
3.52
 42,863 3.52 3.63 3.47 5,000 0 0.0
15/02/2017
3.47
 39,187 3.52 3.52 3.47 5,000 0 0.0
14/02/2017
3.52
 10,400 3.57 3.57 3.47 2,200 0 0.0
13/02/2017
3.63
 100 3.63 3.63 3.63 0 51 -0.0
10/02/2017
3.52
 12,654 3.52 3.63 3.52 0 0 0
09/02/2017
3.57
 12,684 3.52 3.63 3.52 5,000 0 0.0
08/02/2017
3.52
 17,650 3.52 3.63 3.47 5,000 0 0.0
07/02/2017
3.52
 33,700 3.63 3.63 3.52 800 0 0.0
06/02/2017
3.63
 8,900 3.63 3.63 3.63 6,600 0 0.0
03/02/2017
3.63
 9,365 3.47 3.63 3.47 5,000 8 0.0
02/02/2017
3.47
 5,662 3.42 3.63 3.42 5,000 5,149 -0.0
25/01/2017
3.73
 17,910 3.57 3.73 3.57 5,010 0 0.0
24/01/2017
3.57
 4,000 3.47 3.57 3.47 0 0 0
23/01/2017
3.47
 3,348 3.42 3.47 3.42 2,700 2,700 0
20/01/2017
3.42
 10,300 3.42 3.42 3.37 5,000 0 0.0
19/01/2017
3.42
 17,031 3.42 3.47 3.37 0 0 0
18/01/2017
3.47
 6,000 3.47 3.47 3.47 0 0 0
17/01/2017
3.52
 20,600 3.52 3.52 3.47 3,000 0 0.0
16/01/2017
3.52
 11,500 3.63 3.63 3.52 3,000 0 0.0
13/01/2017
3.68
 12,510 3.57 3.68 3.52 3,000 0 0.0
12/01/2017
3.57
 13,000 3.68 3.68 3.57 3,000 0 0.0
11/01/2017
3.68
 21,110 3.73 3.73 3.57 3,000 0 0.0
10/01/2017
3.57
 19,600 3.63 3.73 3.57 3,000 0 0.0
09/01/2017
3.63
 18,123 3.68 3.78 3.63 3,000 0 0.0
06/01/2017
3.73
 16,700 3.78 3.78 3.68 0 0 0
05/01/2017
3.78
 13,211 3.68 3.78 3.63 3,000 0 0.0
04/01/2017
3.68
 11,100 3.78 3.83 3.68 3,000 0 0.0
03/01/2017
3.78
 11,800 3.68 3.78 3.68 0 0 0
30/12/2016
3.73
 30,600 3.63 3.73 3.63 0 0 0
29/12/2016
3.63
 6,000 3.73 3.73 3.63 0 0 0
28/12/2016
3.73
 15,100 3.63 3.73 3.63 0 7,000 -0.1
27/12/2016
3.73
 31,500 3.73 3.73 3.63 0 0 0
26/12/2016
3.68
 23,200 3.68 3.73 3.68 5,000 5,000 -0.0
23/12/2016
3.63
 19,000 3.57 3.68 3.57 0 0 0
22/12/2016
3.52
 12,700 3.68 3.68 3.52 5,000 0 0.0
21/12/2016
3.57
 2,209 3.78 3.83 3.57 0 0 0
20/12/2016
3.83
 15,500 3.88 3.88 3.73 3,000 0 0.0
19/12/2016
4.04
 8,210 3.78 4.04 3.73 3,000 0 0.0
16/12/2016
3.83
 19,400 3.63 3.88 3.57 0 0 0
15/12/2016
3.88
 85,600 3.73 4.09 3.52 1,500 0 0.0
14/12/2016
3.73
 30,919 3.52 3.73 3.52 6,000 0 0.0
13/12/2016
3.52
 80,910 3.42 3.52 3.31 3,000 0 0.0
12/12/2016
3.42
 41,300 3.52 3.52 3.37 0 0 0
09/12/2016
3.47
 30,100 3.47 3.52 3.37 0 0 0
08/12/2016
3.52
 41,849 3.52 3.63 3.37 0 549 -0.0
07/12/2016
3.57
 7,700 3.63 3.63 3.52 0 0 0
06/12/2016
3.57
 28,800 3.63 3.63 3.52 0 0 0
05/12/2016
3.57
 38,700 3.57 3.68 3.57 0 0 0
02/12/2016
3.63
 32,700 3.63 3.83 3.57 0 0 0
01/12/2016
3.63
 62,400 3.78 3.78 3.63 0 0 0
30/11/2016
3.78
 54,615 3.63 3.83 3.57 4,000 0 0.0
29/11/2016
3.88
 90,800 4.04 4.09 3.73 4,000 0 0.0
28/11/2016
4.09
 45,730 4.30 4.30 4.04 0 0 0
25/11/2016
4.30
 57,307 4.09 4.56 4.09 4,000 0 0.0
24/11/2016
4.45
 64,400 4.56 4.66 4.30 16,000 0 0.1
23/11/2016
4.56
 99,597 4.19 4.66 4.19 0 4,000 -0.0
22/11/2016
4.30
 170,440 4.76 4.76 4.30 0 0 0
21/11/2016
4.76
 38,700 4.71 4.76 4.56 0 0 0
18/11/2016
4.76
 156,813 4.82 4.97 4.76 0 5,500 -0.1
17/11/2016
4.87
 268,876 4.45 4.87 4.45 4,000 0 0.0
16/11/2016
4.45
 66,560 4.51 4.66 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |