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)
20/03/2019
3.94
 97,803 3.94 4.00 3.94 0 0 0
19/03/2019
4.00
 39,100 3.88 4.00 3.88 0 0 0
18/03/2019
3.94
 24,900 3.88 3.94 3.88 0 0 0
15/03/2019
3.88
 11,400 3.88 3.88 3.88 0 0 0
14/03/2019
3.94
 22,733 3.88 3.94 3.83 0 0 0
13/03/2019
3.88
 19,400 3.88 3.88 3.83 0 0 0
12/03/2019
3.88
 24,800 3.88 3.88 3.83 0 0 0
11/03/2019
3.88
 11,400 3.88 3.94 3.88 0 0 0
08/03/2019
3.88
 79,500 3.88 3.94 3.88 1,000 0 0.0
07/03/2019
3.94
 10,500 3.88 3.94 3.88 0 0 0
06/03/2019
3.94
 60,500 3.88 3.94 3.88 0 0 0
05/03/2019
3.88
 62,300 3.83 3.88 3.83 0 0 0
04/03/2019
3.88
 51,990 3.83 3.94 3.83 0 0 0
01/03/2019
3.83
 2,210 3.88 3.88 3.83 500 0 0.0
28/02/2019
3.83
 32,400 3.83 3.88 3.83 0 0 0
27/02/2019
3.88
 40,710 3.83 3.88 3.83 1,000 0 0.0
26/02/2019
3.83
 43,500 3.88 3.88 3.77 0 0 0
25/02/2019
3.83
 20,700 3.88 3.88 3.83 500 0 0.0
22/02/2019
3.88
 8,335 3.88 3.88 3.88 500 0 0.0
21/02/2019
3.88
 47,800 3.88 3.94 3.88 0 0 0
20/02/2019
3.88
 92,817 3.88 3.88 3.88 500 0 0.0
19/02/2019
3.88
 45,400 3.88 3.88 3.83 0 0 0
18/02/2019
3.88
 64,400 3.88 3.88 3.83 500 0 0.0
15/02/2019
3.88
 11,758 3.88 3.88 3.88 0 58 0.0
14/02/2019
3.88
 32,700 3.88 3.94 3.88 1,000 1,700 0.0
13/02/2019
3.94
 55,799 3.94 3.94 3.88 0 0 0
12/02/2019
3.88
 64,800 3.88 3.94 3.88 0 0 0
11/02/2019
3.88
 44,400 3.88 3.94 3.88 500 0 0.0
01/02/2019
3.88
 6,110 3.83 3.88 3.83 0 0 0
31/01/2019
3.83
 40,900 3.83 3.83 3.83 0 0 0
30/01/2019
3.88
 55,250 3.88 3.88 3.77 2,000 0 0.0
29/01/2019
3.88
 10,400 3.88 3.94 3.88 2,000 0 0.0
28/01/2019
3.88
 34,500 3.94 3.94 3.77 0 0 0
25/01/2019
4.06
 100 4.06 4.06 4.06 0 0 0
24/01/2019
3.88
 4,500 3.88 3.88 3.83 0 0 0
23/01/2019
3.88
 14,500 3.94 3.94 3.88 0 0 0
22/01/2019
3.94
 10,500 3.94 3.94 3.94 0 0 0
21/01/2019
3.94
 93,000 3.88 3.94 3.88 0 0 0
18/01/2019
3.94
 24,820 3.88 3.94 3.83 0 0 0
17/01/2019
3.88
 18,400 3.88 3.94 3.88 0 0 0
16/01/2019
3.88
 2,000 3.88 3.88 3.88 0 0 0
15/01/2019
3.83
 47,200 3.83 3.83 3.83 0 0 0
14/01/2019
3.83
 13,000 3.88 3.88 3.83 0 0 0
11/01/2019
3.88
 37,100 3.88 3.88 3.88 0 0 0
10/01/2019
3.88
 23,000 3.94 4.00 3.88 0 10,000 -0.1
09/01/2019
3.94
 33,600 3.94 3.94 3.88 0 4,700 0.0
08/01/2019
3.94
 5,100 3.88 3.94 3.88 0 0 0
07/01/2019
3.88
 9,200 3.94 3.94 3.88 400 300 0.0
04/01/2019
3.94
 74,400 3.88 3.94 3.83 0 0 0
03/01/2019
3.88
 65,000 3.88 3.88 3.88 0 0 0
02/01/2019
3.88
 33,400 3.88 3.88 3.83 0 0 0
28/12/2018
3.94
 27,100 3.88 3.94 3.88 0 100 0.0
27/12/2018
3.88
 34,720 3.83 3.88 3.83 0 0 0
26/12/2018
3.83
 3,000 3.83 3.83 3.83 0 0 0
25/12/2018
3.83
 82,100 3.83 3.83 3.77 0 0 0
24/12/2018
3.77
 20,800 3.83 3.83 3.77 300 0 0.0
21/12/2018
3.83
 1,500 3.83 3.83 3.77 0 0 0
20/12/2018
3.83
 26,600 3.77 3.83 3.77 700 0 0.0
19/12/2018
3.77
 26,747 3.88 3.88 3.77 400 0 0.0
18/12/2018
3.88
 25,100 3.88 3.88 3.77 400 0 0.0
17/12/2018
3.88
 19,300 3.88 3.88 3.83 0 0 0
14/12/2018
3.88
 9,920 3.94 3.94 3.88 0 0 0
13/12/2018
3.94
 12,220 3.88 3.94 3.88 0 0 0
12/12/2018
3.88
 16,600 3.88 3.94 3.88 0 0 0
11/12/2018
3.88
 56,700 3.88 3.94 3.88 0 0 0
10/12/2018
3.88
 22,400 4.00 4.00 3.88 0 3,100 0.0
07/12/2018
4.00
 60,963 3.88 4.00 3.88 400 0 0.0
06/12/2018
3.94
 80,800 4.00 4.06 3.88 400 0 0.0
05/12/2018
4.06
 75,720 4.00 4.06 3.94 0 400 0.0
04/12/2018
4.00
 97,600 3.83 4.00 3.83 0 400 0.0
03/12/2018
3.83
 92,800 3.77 3.88 3.77 0 0 0
30/11/2018
3.77
 102,120 3.71 3.77 3.71 0 0 0
29/11/2018
3.71
 24,000 3.71 3.77 3.71 0 0 0
28/11/2018
3.71
 44,900 3.65 3.71 3.65 0 0 0
27/11/2018
3.65
 22,600 3.71 3.71 3.65 0 0 0
26/11/2018
3.71
 22,000 3.71 3.71 3.65 0 0 0
23/11/2018
3.65
 11,700 3.65 3.71 3.65 0 0 0
22/11/2018
3.71
 19,700 3.71 3.77 3.71 0 0 0
21/11/2018
3.65
 9,700 3.65 3.71 3.65 0 0 0
20/11/2018
3.65
 92,200 3.65 3.71 3.65 0 0 0
19/11/2018
3.65
 157,877 3.65 3.65 3.59 0 0 0
16/11/2018
3.71
 22,800 3.71 3.71 3.71 0 0 0
15/11/2018
3.71
 69,500 3.71 3.77 3.65 0 0 0
14/11/2018
3.71
 61,100 3.65 3.83 3.65 0 0 0
13/11/2018
3.65
 29,500 3.65 3.65 3.59 6,200 0 0.0
12/11/2018
3.65
 18,400 3.59 3.65 3.59 0 0 0
09/11/2018
3.59
 64,400 3.65 3.65 3.59 0 0 0
08/11/2018
3.65
 7,900 3.65 3.71 3.65 0 0 0
07/11/2018
3.65
 25,000 3.65 3.65 3.59 0 0 0
06/11/2018
3.59
 32,002 3.65 3.65 3.59 0 0 0
05/11/2018
3.65
 82,000 3.71 3.71 3.59 0 0 0
02/11/2018
3.77
 92,358 3.65 3.77 3.65 0 37,000 -0.2
01/11/2018
3.65
 95,002 3.77 3.77 3.65 0 0 0
31/10/2018
3.83
 63,800 3.71 3.83 3.71 0 0 0
30/10/2018
3.71
 14,066 3.71 3.71 3.59 0 0 0
29/10/2018
3.65
 145,002 3.77 3.77 3.59 0 0 0
26/10/2018
3.77
 225,800 3.88 3.88 3.77 400 0 0.0
25/10/2018
3.88
 37,100 3.88 3.88 3.65 0 100 0.0
24/10/2018
3.94
 31,450 3.94 4.00 3.88 400 400 0
23/10/2018
3.94
 214,300 3.88 4.00 3.88 400 400 0

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