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
(2024-10-15) 		-1.60 -14.95% 838,300 34,000 0.3
9
10.80
9.10
2 tháng
(2024-09-16) 		-1.90 -17.27% 1,334,500 34,000 0.3
9
11.10
9.10
3 tháng
(2024-08-16) 		-2.50 -21.55% 2,053,500 -24,800 -0.4
9
11.70
9.10
6 tháng
(2024-05-20) 		-3.11 -25.48% 14,016,900 211,382 2.5
9
13.15
9.10
12 tháng
(2023-11-20) 		-1.42 -13.51% 31,698,996 502,733 6.3
8.92
13.53
9.10
24 tháng
(2022-11-25) 		2.49 37.65% 92,939,878 490,508 6.1
6.61
13.53
9.10
36 tháng
(2021-11-30) 		-8.88 -49.39% 177,738,909 377,609 3.8
4.59
22.23
9.10
60 tháng
(2019-12-11) 		4.43 94.80% 299,045,698 -148,608 -3.9
4.32
25.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
4.61
 697,781 4.87 4.87 4.56 0 24,600 -0.2
14/11/2016
4.45
 111,428 4.45 4.45 4.45 0 48 -0.0
11/11/2016
4.09
 48,752 4.09 4.09 4.09 0 0 0
10/11/2016
3.73
 83,746 3.42 3.73 3.42 0 0 0
09/11/2016
3.42
 10,266 3.42 3.42 3.37 0 54 -0.0
08/11/2016
3.47
 28,400 3.37 3.47 3.37 10,000 3,200 0.0
07/11/2016
3.42
 46,800 3.31 3.42 3.31 0 0 0
04/11/2016
3.31
 18,254 3.31 3.37 3.31 0 0 0
03/11/2016
3.31
 17,100 3.31 3.31 3.26 0 0 0
02/11/2016
3.37
 51,000 3.31 3.37 3.31 0 0 0
01/11/2016
3.37
 3,354 3.37 3.37 3.31 0 0 0
31/10/2016
3.31
 14,512 3.37 3.37 3.31 0 0 0
28/10/2016
3.37
 20,112 3.47 3.47 3.31 10,000 0 0.1
27/10/2016
3.47
 800 3.31 3.47 3.31 0 0 0
26/10/2016
3.57
 57,188 3.31 3.57 3.21 0 0 0
25/10/2016
3.47
 10,105 3.26 3.47 3.26 0 0 0
24/10/2016
3.26
 17,312 3.42 3.47 3.26 0 0 0
21/10/2016
3.31
 37,640 3.26 3.42 3.26 0 0 0
20/10/2016
3.47
 21,010 3.57 3.57 3.26 0 0 0
19/10/2016
3.57
 106,863 3.47 3.68 3.42 0 0 0
18/10/2016
3.42
 141,042 3.11 3.42 3.11 0 0 0
17/10/2016
3.11
 6,400 3.11 3.16 3.06 0 0 0
14/10/2016
3.06
 13,200 3.11 3.11 3.06 0 0 0
13/10/2016
3.16
 5,089 3.11 3.16 3.11 0 0 0
12/10/2016
3.11
 1,100 3.06 3.11 3.06 0 0 0
11/10/2016
3.06
 5,620 3.06 3.06 3.06 0 0 0
10/10/2016
3.16
 0 3.16 3.16 3.16 0 0 0
07/10/2016
3.16
 19,600 3.16 3.16 3.11 0 0 0
06/10/2016
3.16
 60,993 3.11 3.16 3.06 0 0 0
05/10/2016
3.11
 10 3.11 3.11 3.11 0 0 0
04/10/2016
3.11
 16,100 3.06 3.11 3.06 0 0 0
03/10/2016
3.06
 15,319 3.00 3.06 2.95 0 0 0
30/09/2016
3.06
 2,900 3.16 3.16 3.06 0 0 0
29/09/2016
3.11
 0 3.11 3.11 3.11 0 0 0
28/09/2016
3.11
 1,200 3.16 3.16 3.11 0 0 0
27/09/2016
3.11
 1,706 3.11 3.11 3.11 0 0 0
26/09/2016
3.21
 1,400 3.21 3.21 3.21 0 0 0
23/09/2016
3.16
 5,000 3.11 3.16 3.11 0 0 0
22/09/2016
3.11
 26,400 3.11 3.11 3.11 0 0 0
21/09/2016
3.26
 100 3.26 3.26 3.26 0 0 0
20/09/2016
3.11
 17,300 3.16 3.16 3.11 0 0 0
19/09/2016
3.16
 8,100 3.11 3.16 3.11 0 0 0
16/09/2016
3.11
 21,200 3.11 3.11 3.11 0 0 0
15/09/2016
3.11
 20,100 3.16 3.16 3.11 0 0 0
14/09/2016
3.21
 11,000 3.31 3.31 3.21 0 0 0
13/09/2016
3.31
 1,899 3.26 3.31 3.26 0 0 0
12/09/2016
3.16
 2,800 3.16 3.16 3.16 0 0 0
09/09/2016
3.11
 17,305 3.26 3.26 3.11 0 5 -0.0
08/09/2016
3.26
 9,005 3.21 3.26 3.11 0 5,500 -0.0
07/09/2016
3.21
 6,500 3.21 3.21 3.21 0 0 0
06/09/2016
3.21
 594 3.21 3.21 3.21 0 0 0
05/09/2016
3.37
 29,000 3.37 3.37 3.31 0 0 0
01/09/2016
3.37
 16,600 3.21 3.37 3.21 0 0 0
31/08/2016
3.16
 40,710 3.16 3.16 3.16 0 0 0
30/08/2016
3.16
 18,416 3.16 3.16 3.16 0 0 0
29/08/2016
3.16
 20,500 3.16 3.21 3.16 0 0 0
26/08/2016
3.16
 21,900 3.06 3.16 3.06 0 0 0
25/08/2016
3.11
 18,200 3.11 3.11 3.11 0 0 0
24/08/2016
3.11
 28,300 3.11 3.11 3.11 0 0 0
23/08/2016
3.11
 1,000 3.26 3.26 3.11 0 0 0
22/08/2016
3.11
 4,554 3.26 3.26 3.11 0 0 0
19/08/2016
3.31
 13,700 3.11 3.31 3.11 0 0 0
18/08/2016
3.11
 5,100 3.26 3.26 3.11 0 0 0
17/08/2016
3.11
 6,840 3.00 3.11 3.00 0 0 0
16/08/2016
2.95
 200 3.06 3.06 2.95 0 0 0
15/08/2016
3.06
 234 3.06 3.06 3.06 0 0 0
12/08/2016
3.00
 6,458 2.95 3.00 2.95 0 0 0
11/08/2016
2.95
 30,900 2.95 2.95 2.90 0 0 0
10/08/2016
2.95
 1,400 2.90 2.95 2.90 0 0 0
09/08/2016
2.90
 30 2.90 2.90 2.90 0 0 0
08/08/2016
2.90
 9,700 3.00 3.00 2.90 0 0 0
05/08/2016
2.95
 5,700 3.00 3.00 2.95 0 0 0
04/08/2016
2.95
 1,400 3.06 3.06 2.95 0 0 0
03/08/2016
2.95
 10,330 3.11 3.11 2.90 0 0 0
02/08/2016
3.06
 27,400 2.95 3.06 2.85 0 0 0
01/08/2016
3.06
 22,800 2.95 3.06 2.95 0 0 0
29/07/2016
3.11
 1,900 3.06 3.11 3.06 0 0 0
28/07/2016
3.11
 12,700 3.16 3.16 2.95 0 0 0
27/07/2016
3.00
 23,100 3.00 3.11 3.00 0 0 0
26/07/2016
3.00
 7,450 3.16 3.16 2.95 0 0 0
25/07/2016
3.11
 35,600 3.11 3.11 3.11 0 0 0
22/07/2016
3.11
 31,910 3.21 3.21 3.11 0 0 0
21/07/2016
3.16
 61,800 3.06 3.16 3.00 0 0 0
20/07/2016
3.06
 9,000 3.16 3.16 3.06 0 0 0
19/07/2016
3.00
 13,100 3.16 3.16 3.00 0 0 0
18/07/2016
3.16
 10,800 3.16 3.16 3.16 0 0 0
15/07/2016
3.16
 16,142 3.21 3.21 3.11 0 0 0
14/07/2016
3.06
 18,100 3.21 3.21 3.06 0 0 0
13/07/2016
3.16
 31,000 3.37 3.37 3.16 0 0 0
12/07/2016
3.11
 1,400 3.21 3.21 3.00 0 0 0
11/07/2016
3.21
 121 3.21 3.21 3.21 0 0 0
08/07/2016
3.26
 13,300 3.26 3.26 3.26 0 0 0
07/07/2016
3.31
 38,075 3.37 3.37 3.31 0 0 0
06/07/2016
3.37
 100 3.37 3.37 3.37 0 0 0
05/07/2016
3.21
 3,500 3.21 3.21 3.21 0 0 0
04/07/2016
3.21
 1,479 3.26 3.26 3.21 0 0 0
01/07/2016
3.47
 2,454 3.37 3.52 3.21 0 0 0
30/06/2016
3.21
 10,200 3.21 3.21 3.16 0 0 0
29/06/2016
3.31
 3,085 3.31 3.31 3.31 0 0 0
28/06/2016
3.31
 100 3.31 3.31 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |