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

8.90
-0.10
(-1.11%)
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)
14/04/2015
4.88
 6,215 4.88 4.92 4.88 0 0 0
13/04/2015
4.95
 30,025 5.02 5.05 4.88 0 0 0
10/04/2015
4.85
 37,100 4.92 4.92 4.85 0 15,000 -0.2
09/04/2015
4.92
 13,200 4.95 4.98 4.92 0 5,000 -0.1
08/04/2015
5.02
 28,400 4.95 5.02 4.88 0 0 0
07/04/2015
4.98
 19,703 4.92 4.98 4.78 0 0 0
06/04/2015
4.88
 12,630 4.98 5.05 4.88 0 0 0
03/04/2015
4.92
 26,307 4.92 4.92 4.85 0 0 0
02/04/2015
4.88
 22,600 4.88 4.88 4.85 0 0 0
01/04/2015
4.88
 34,400 4.78 5.02 4.78 0 0 0
31/03/2015
4.88
 24,600 4.82 4.98 4.78 0 0 0
30/03/2015
4.82
 57,657 4.85 5.02 4.82 0 8,000 -0.1
27/03/2015
4.98
 66,950 5.12 5.12 4.78 0 5,000 -0.1
26/03/2015
5.12
 59,900 5.08 5.25 4.98 0 2,000 -0.0
25/03/2015
5.29
 118,590 4.95 5.32 4.92 0 15,000 -0.2
24/03/2015
4.88
 48,211 4.78 4.88 4.78 0 16,700 -0.2
23/03/2015
4.88
 90,900 5.02 5.05 4.88 0 13,300 -0.2
20/03/2015
5.02
 123,764 5.02 5.08 5.02 0 14,000 -0.2
19/03/2015
5.02
 109,175 5.15 5.22 5.02 0 19,000 -0.3
18/03/2015
5.15
 116,100 5.22 5.22 5.05 0 21,600 -0.3
17/03/2015
5.22
 90,556 5.52 5.52 5.19 0 10,000 -0.2
16/03/2015
5.46
 294,960 5.15 5.49 5.12 0 0 0
13/03/2015
5.02
 236,560 4.82 5.02 4.82 0 32,700 -0.5
12/03/2015
4.82
 113,201 4.78 5.05 4.78 0 21,300 -0.3
11/03/2015
4.75
 197,618 4.51 4.78 4.51 0 55,300 -0.8
10/03/2015
4.48
 23,451 4.48 4.48 4.41 0 7,900 -0.1
09/03/2015
4.38
 22,700 4.38 4.38 4.38 0 12,700 -0.2
06/03/2015
4.51
 1,750 4.38 4.51 4.38 0 0 0
05/03/2015
4.38
 4,700 4.38 4.45 4.38 0 0 0
04/03/2015
4.38
 4,370 4.45 4.45 4.38 0 0 0
03/03/2015
4.38
 1,900 4.38 4.38 4.34 0 0 0
02/03/2015
4.34
 11,400 4.38 4.41 4.34 0 0 0
27/02/2015
4.41
 9,800 4.38 4.41 4.34 0 0 0
26/02/2015
4.34
 0 4.34 4.34 4.34 0 0 0
25/02/2015
4.34
 9,900 4.38 4.38 4.34 0 0 0
24/02/2015
4.34
 1,600 4.34 4.34 4.34 0 0 0
13/02/2015
4.34
 2,902 4.34 4.34 4.34 0 0 0
12/02/2015
4.31
 12,818 4.34 4.34 4.31 0 9,800 -0.1
11/02/2015
4.31
 7,800 4.34 4.34 4.31 0 7,100 -0.1
10/02/2015
4.31
 4,000 4.31 4.31 4.31 0 0 0
09/02/2015
4.31
 17,000 4.38 4.38 4.31 0 2,000 -0.0
06/02/2015
4.31
 1,583 4.31 4.31 4.31 0 0 0
05/02/2015
4.38
 11,000 4.38 4.38 4.38 0 0 0
04/02/2015
4.38
 3,000 4.34 4.38 4.34 0 0 0
03/02/2015
4.34
 6,500 4.31 4.38 4.31 0 0 0
02/02/2015
4.31
 4,100 4.38 4.38 4.31 0 0 0
30/01/2015
4.38
 7,300 4.38 4.38 4.38 1,500 0 0.0
29/01/2015
4.51
 17,300 4.28 4.51 4.28 1,000 0 0.0
28/01/2015
4.58
 2,700 4.48 4.58 4.38 1,000 0 0.0
27/01/2015
4.48
 4,500 4.65 4.65 4.45 500 100 0.0
26/01/2015
4.65
 9,600 4.71 4.71 4.65 600 6,100 -0.1
23/01/2015
4.68
 126,562 4.41 4.82 4.38 5,000 800 0.1
22/01/2015
4.38
 44,500 4.14 4.38 4.14 0 10,000 -0.1
21/01/2015
4.07
 4,387 4.01 4.07 4.01 0 0 0
20/01/2015
4.01
 18,923 3.97 4.01 3.97 0 0 0
19/01/2015
4.04
 12,000 3.97 4.04 3.97 0 0 0
16/01/2015
3.91
 5,000 3.94 3.94 3.91 0 0 0
15/01/2015
4.01
 2,700 4.04 4.04 3.87 0 0 0
14/01/2015
3.94
 2,202 3.94 3.94 3.87 0 0 0
13/01/2015
3.91
 1,012 4.01 4.01 3.91 0 0 0
12/01/2015
4.04
 327 4.04 4.04 4.04 0 0 0
09/01/2015
3.94
 0 3.94 3.94 3.94 0 0 0
08/01/2015
3.94
 10,200 3.87 3.94 3.87 0 0 0
07/01/2015
4.01
 225 4.01 4.01 4.01 0 0 0
06/01/2015
3.87
 100 3.87 3.87 3.87 0 0 0
05/01/2015
3.87
 2,100 3.87 3.87 3.87 0 0 0
31/12/2014
3.81
 0 3.81 3.81 3.81 0 0 0
30/12/2014
3.81
 1,020 3.81 3.81 3.81 0 0 0
29/12/2014
3.81
 6,500 3.87 3.87 3.81 0 2,000 -0.0
26/12/2014
3.87
 100 3.87 3.87 3.87 0 0 0
25/12/2014
3.87
 5,000 3.91 3.91 3.87 0 0 0
24/12/2014
3.91
 1,048 3.91 3.91 3.91 0 0 0
23/12/2014
3.87
 2,859 3.84 3.87 3.84 0 359 -0.0
22/12/2014
3.87
 5,216 3.87 3.87 3.87 0 0 0
19/12/2014
3.87
 2,500 3.87 3.87 3.87 0 0 0
18/12/2014
3.87
 400 3.87 3.87 3.87 0 0 0
17/12/2014
3.70
 26,300 3.91 3.91 3.70 0 0 0
16/12/2014
3.91
 5,900 3.91 3.91 3.91 0 0 0
15/12/2014
4.01
 100 4.01 4.01 4.01 0 0 0
12/12/2014
3.87
 328 4.11 4.11 3.87 0 0 0
11/12/2014
3.87
 12,600 3.91 3.91 3.87 0 12,600 -0.1
10/12/2014
3.91
 1,100 3.91 3.91 3.91 0 0 0
09/12/2014
3.91
 14,400 3.94 3.94 3.91 0 6,000 -0.1
08/12/2014
3.97
 12,300 3.97 3.97 3.94 0 9,300 -0.1
05/12/2014
3.97
 10,020 4.01 4.01 3.97 0 5,000 -0.1
04/12/2014
4.01
 25,900 4.01 4.01 3.97 0 24,500 -0.3
03/12/2014
3.97
 13,300 4.01 4.01 3.97 0 10,000 -0.1
02/12/2014
4.01
 11,200 4.01 4.01 3.97 0 10,700 -0.1
01/12/2014
4.04
 5,300 3.91 4.04 3.91 0 0 0
28/11/2014
3.97
 20,000 3.97 3.97 3.97 0 0 0
27/11/2014
4.01
 25,110 4.01 4.01 4.01 0 0 0
26/11/2014
4.01
 10,119 4.18 4.18 4.01 0 0 0
25/11/2014
4.01
 10,500 4.01 4.01 3.97 0 0 0
24/11/2014
4.01
 31,200 3.97 4.04 3.97 0 0 0
21/11/2014
4.01
 7,900 4.07 4.07 4.01 0 0 0
20/11/2014
4.07
 4,200 4.07 4.07 4.01 0 0 0
19/11/2014
4.04
 62,500 4.01 4.07 4.01 0 500 -0.0
18/11/2014
4.04
 38,200 3.97 4.04 3.97 0 4,000 -0.0
17/11/2014
3.97
 300 3.97 3.97 3.97 0 0 0
14/11/2014
3.97
 2,000 4.04 4.04 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |