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)
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
22/10/2018
3.88
 119,310 4.00 4.00 3.88 3,800 0 0.0
19/10/2018
4.00
 79,700 3.94 4.00 3.83 400 0 0.0
18/10/2018
4.00
 136,800 4.23 4.23 3.94 400 0 0.0
17/10/2018
4.00
 452,608 3.71 4.00 3.71 0 0 0
16/10/2018
3.71
 112,000 3.54 3.77 3.54 0 0 0
15/10/2018
3.59
 45,700 3.59 3.59 3.54 0 0 0
12/10/2018
3.59
 90,657 3.54 3.59 3.54 0 0 0
11/10/2018
3.54
 192,114 3.65 3.65 3.54 0 300 0.0
10/10/2018
3.71
 117,380 3.71 3.83 3.71 0 0 0
09/10/2018
3.71
 40,300 3.65 3.71 3.59 0 1,000 0.0
08/10/2018
3.65
 16,400 3.59 3.65 3.59 0 0 0
05/10/2018
3.59
 51,300 3.59 3.65 3.59 0 0 0
04/10/2018
3.54
 14,400 3.54 3.59 3.54 0 0 0
03/10/2018
3.59
 54,700 3.54 3.59 3.54 0 0 0
02/10/2018
3.59
 37,610 3.59 3.59 3.54 0 0 0
01/10/2018
3.59
 57,400 3.54 3.65 3.54 0 0 0
28/09/2018
3.59
 46,700 3.59 3.65 3.59 0 0 0
27/09/2018
3.54
 66,900 3.48 3.59 3.48 0 0 0
26/09/2018
3.54
 64,900 3.48 3.54 3.48 0 0 0
25/09/2018
3.48
 31,805 3.48 3.54 3.42 0 0 0
24/09/2018
3.48
 76,382 3.48 3.48 3.42 0 0 0
21/09/2018
3.48
 21,700 3.48 3.48 3.42 0 0 0
20/09/2018
3.54
 61,500 3.42 3.59 3.42 0 0 0
19/09/2018
3.42
 44,999 3.48 3.54 3.42 0 0 0
18/09/2018
3.59
 34,000 3.48 3.59 3.48 0 0 0
17/09/2018
3.48
 73,720 3.48 3.48 3.42 0 0 0
14/09/2018
3.54
 51,143 3.54 3.54 3.48 0 1 0
13/09/2018
3.59
 77,100 3.59 3.59 3.48 0 0 0
12/09/2018
3.59
 136,300 3.54 3.59 3.48 0 0 0
11/09/2018
3.54
 85,221 3.59 3.59 3.54 0 0 0
10/09/2018
3.59
 280,580 3.77 3.83 3.48 0 0 0
07/09/2018
3.77
 367,781 3.59 3.83 3.54 0 0 0
06/09/2018
3.48
 474,600 3.42 3.59 3.42 14,000 0 0.1
05/09/2018
3.42
 5,110 3.42 3.42 3.42 0 0 0
04/09/2018
3.42
 31,620 3.36 3.42 3.36 0 20 0.0
31/08/2018
3.36
 26,796 3.36 3.36 3.36 0 0 0
30/08/2018
3.36
 95,400 3.42 3.42 3.36 0 1,000 0.0
29/08/2018
3.42
 112,710 3.42 3.42 3.36 0 0 0
28/08/2018
3.42
 77,000 3.48 3.48 3.42 0 0 0
27/08/2018
3.42
 58,500 3.48 3.48 3.42 0 0 0
24/08/2018
3.36
 25,100 3.42 3.48 3.36 0 0 0
23/08/2018
3.42
 3,700 3.42 3.42 3.42 0 0 0
22/08/2018
3.48
 60,102 3.42 3.54 3.42 100 0 0.0
21/08/2018
3.36
 26,900 3.36 3.48 3.36 0 0 0
20/08/2018
3.42
 16,300 3.36 3.42 3.30 0 0 0
17/08/2018
3.36
 9,300 3.36 3.42 3.36 0 0 0
16/08/2018
3.42
 18,900 3.42 3.42 3.36 0 0 0
15/08/2018
3.42
 16,900 3.42 3.42 3.36 0 0 0
14/08/2018
3.36
 7,100 3.42 3.42 3.36 0 0 0
13/08/2018
3.42
 17,500 3.42 3.42 3.42 0 0 0
10/08/2018
3.42
 27,800 3.42 3.42 3.42 0 0 0
09/08/2018
3.42
 20,846 3.48 3.48 3.42 0 0 0
08/08/2018
3.48
 14,400 3.42 3.48 3.42 0 0 0
07/08/2018
3.48
 25,900 3.48 3.48 3.42 0 0 0
06/08/2018
3.48
 24,800 3.48 3.48 3.42 0 0 0
03/08/2018
3.48
 9,100 3.48 3.48 3.48 0 0 0
02/08/2018
3.48
 26,400 3.42 3.48 3.42 0 0 0
01/08/2018
3.48
 48,860 3.48 3.48 3.42 0 0 0
31/07/2018
3.42
 34,059 3.42 3.48 3.48 0 0 0
30/07/2018
3.48
 46,400 3.48 3.54 3.48 0 0 0
27/07/2018
3.54
 196,800 3.54 3.77 3.48 0 0 0
26/07/2018
3.54
 68,960 3.48 3.54 3.48 0 0 0
25/07/2018
3.54
 77,230 3.54 3.54 3.48 0 0 0
24/07/2018
3.59
 209,510 3.59 3.65 3.48 0 0 0
23/07/2018
3.54
 106,600 3.54 3.54 3.54 0 0 0
20/07/2018
3.54
 65,990 3.54 3.59 3.48 0 0 0
19/07/2018
3.54
 59,600 3.59 3.59 3.48 0 0 0
18/07/2018
3.54
 6,300 3.48 3.65 3.48 0 0 0
17/07/2018
3.48
 13,800 3.48 3.48 3.48 0 0 0
16/07/2018
3.48
 2,800 3.54 3.54 3.48 0 0 0
13/07/2018
3.48
 10,400 3.48 3.54 3.48 0 0 0
12/07/2018
3.48
 25,100 3.42 3.48 3.42 0 0 0
11/07/2018
3.48
 3,100 3.48 3.48 3.48 0 0 0
10/07/2018
3.54
 7,800 3.48 3.54 3.48 0 0 0
09/07/2018
3.54
 200 3.54 3.54 3.54 0 0 0
06/07/2018
3.54
 6,090 3.48 3.54 3.48 0 0 0
05/07/2018
3.48
 13,400 3.54 3.54 3.42 0 0 0
04/07/2018
3.59
 6,900 3.48 3.59 3.48 0 0 0
03/07/2018
3.59
 72,659 3.59 3.59 3.30 0 0 0
02/07/2018
3.65
 49,900 3.48 3.71 3.48 0 0 0
29/06/2018
3.59
 1,400 3.59 3.59 3.59 0 0 0

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