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

8
-0.20
(-2.44%)
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
(2026-08-19) 		0.80 10.81% 750,600 0 0
7.40
8.80
8
2 tháng
(2026-07-20) 		0.80 10.81% 1,630,900 -300 0.0
7.22
8.80
8
3 tháng
(2026-06-22) 		0.24 3.08% 2,265,100 -4,700 0.0
7.22
8.80
8
6 tháng
(2026-03-23) 		-2.62 -24.23% 9,408,400 -12,600 -0.1
6.85
10.82
8
12 tháng
(2025-09-23) 		-0.03 -0.39% 21,915,600 -32,000 -0.3
6.85
10.82
8
24 tháng
(2024-09-30) 		-1.56 -15.98% 46,134,822 -728,661 -8.3
6.51
11.87
8
36 tháng
(2023-10-04) 		-0.97 -10.56% 81,755,517 -259,428 -2.4
6.11
11.89
8
60 tháng
(2021-10-14) 		-12.67 -60.71% 243,983,125 -502,142 -7.6
4.04
20.87
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

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