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% 1,731,500 0 0
7.70
8.70
8
2 tháng
(2026-09-04) 		0.30 4% 2,518,700 0 0
7.40
8.70
8
3 tháng
(2026-08-05) 		0.30 4% 2,968,600 0 0
7.40
8.70
8
6 tháng
(2026-05-07) 		-0.62 -7.34% 6,270,400 -8,900 -0.1
7.22
8.70
8
12 tháng
(2025-11-10) 		-0.06 -0.80% 22,475,600 -18,200 -0.2
7.22
10.82
8
24 tháng
(2024-11-13) 		-0.29 -3.57% 45,900,681 -764,161 -8.6
6.51
11.87
8
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,431,518 -264,328 -2.4
6.51
11.89
8
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,188,557 -427,831 -5.4
4.04
19.55
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
3.01
 9,160 3.05 3.10 3.01 4,000 0 0.0
21/03/2017
3.10
 2,000 3.10 3.10 3.10 0 0 0
20/03/2017
3.10
 10,600 3.05 3.10 3.05 4,000 0 0.0
17/03/2017
3.14
 8,000 2.96 3.14 2.96 0 600 0.0
16/03/2017
3.05
 34,800 3.05 3.05 2.96 4,000 0 0.0
15/03/2017
3.01
 13,057 3.01 3.01 3.01 0 0 0
14/03/2017
3.05
 5,100 3.05 3.05 3.05 100 0 0.0
13/03/2017
3.05
 30,900 3.10 3.10 3.01 7,900 0 0.1
10/03/2017
3.05
 11,510 3.10 3.10 3.05 4,000 0 0.0
09/03/2017
3.05
 2,533 3.01 3.05 3.01 0 0 0
08/03/2017
3.01
 9,500 3.10 3.10 3.01 4,000 0 0.0
07/03/2017
3.05
 20,700 3.05 3.05 3.05 0 0 0
06/03/2017
3.05
 14,242 3.05 3.10 3.05 4,000 0 0.0
03/03/2017
3.05
 11,010 3.10 3.10 3.05 4,000 0 0.0
02/03/2017
3.10
 6,614 3.01 3.10 3.01 4,000 0 0.0
01/03/2017
3.10
 27,128 3.05 3.10 3.01 0 0 0
28/02/2017
3.10
 9,200 3.14 3.19 3.10 5,000 0 0.0
27/02/2017
3.10
 33,150 3.10 3.10 2.96 5,800 0 0.0
24/02/2017
3.10
 16,800 3.10 3.10 3.10 5,000 0 0.0
23/02/2017
3.10
 6,200 3.19 3.19 3.10 0 0 0
22/02/2017
3.19
 5,640 3.14 3.19 3.14 0 0 0
21/02/2017
3.14
 41,785 3.10 3.19 3.10 5,000 0 0.0
20/02/2017
3.10
 6,300 3.10 3.10 3.10 5,000 0 0.0
17/02/2017
3.14
 46,449 3.10 3.14 3.10 4,100 0 0.0
16/02/2017
3.10
 42,863 3.10 3.19 3.05 5,000 0 0.0
15/02/2017
3.05
 39,187 3.10 3.10 3.05 5,000 0 0.0
14/02/2017
3.10
 10,400 3.14 3.14 3.05 2,200 0 0.0
13/02/2017
3.19
 100 3.19 3.19 3.19 0 51 0.0
10/02/2017
3.10
 12,654 3.10 3.19 3.10 0 0 0
09/02/2017
3.14
 12,684 3.10 3.19 3.10 5,000 0 0.0
08/02/2017
3.10
 17,650 3.10 3.19 3.05 5,000 0 0.0
07/02/2017
3.10
 33,700 3.19 3.19 3.10 800 0 0.0
06/02/2017
3.19
 8,900 3.19 3.19 3.19 6,600 0 0.0
03/02/2017
3.19
 9,365 3.05 3.19 3.05 5,000 8 0.0
02/02/2017
3.05
 5,662 3.01 3.19 3.01 5,000 5,149 0.0
25/01/2017
3.28
 17,910 3.14 3.28 3.14 5,010 0 0.0
24/01/2017
3.14
 4,000 3.05 3.14 3.05 0 0 0
23/01/2017
3.05
 3,348 3.01 3.05 3.01 2,700 2,700 0
20/01/2017
3.01
 10,300 3.01 3.01 2.96 5,000 0 0.0
19/01/2017
3.01
 17,031 3.01 3.05 2.96 0 0 0
18/01/2017
3.05
 6,000 3.05 3.05 3.05 0 0 0
17/01/2017
3.10
 20,600 3.10 3.10 3.05 3,000 0 0.0
16/01/2017
3.10
 11,500 3.19 3.19 3.10 3,000 0 0.0
13/01/2017
3.23
 12,510 3.14 3.23 3.10 3,000 0 0.0
12/01/2017
3.14
 13,000 3.23 3.23 3.14 3,000 0 0.0
11/01/2017
3.23
 21,110 3.28 3.28 3.14 3,000 0 0.0
10/01/2017
3.14
 19,600 3.19 3.28 3.14 3,000 0 0.0
09/01/2017
3.19
 18,123 3.23 3.32 3.19 3,000 0 0.0
06/01/2017
3.28
 16,700 3.32 3.32 3.23 0 0 0
05/01/2017
3.32
 13,211 3.23 3.32 3.19 3,000 0 0.0
04/01/2017
3.23
 11,100 3.32 3.37 3.23 3,000 0 0.0
03/01/2017
3.32
 11,800 3.23 3.32 3.23 0 0 0
30/12/2016
3.28
 30,600 3.19 3.28 3.19 0 0 0
29/12/2016
3.19
 6,000 3.28 3.28 3.19 0 0 0
28/12/2016
3.28
 15,100 3.19 3.28 3.19 0 7,000 -0.1
27/12/2016
3.28
 31,500 3.28 3.28 3.19 0 0 0
26/12/2016
3.23
 23,200 3.23 3.28 3.23 5,000 5,000 0.0
23/12/2016
3.19
 19,000 3.14 3.23 3.14 0 0 0
22/12/2016
3.10
 12,700 3.23 3.23 3.10 5,000 0 0.0
21/12/2016
3.14
 2,209 3.32 3.37 3.14 0 0 0
20/12/2016
3.37
 15,500 3.41 3.41 3.28 3,000 0 0.0
19/12/2016
3.55
 8,210 3.32 3.55 3.28 3,000 0 0.0
16/12/2016
3.37
 19,400 3.19 3.41 3.14 0 0 0
15/12/2016
3.41
 85,600 3.28 3.60 3.10 1,500 0 0.0
14/12/2016
3.28
 30,919 3.10 3.28 3.10 6,000 0 0.0
13/12/2016
3.10
 80,910 3.01 3.10 2.91 3,000 0 0.0
12/12/2016
3.01
 41,300 3.10 3.10 2.96 0 0 0
09/12/2016
3.05
 30,100 3.05 3.10 2.96 0 0 0
08/12/2016
3.10
 41,849 3.10 3.19 2.96 0 549 0.0
07/12/2016
3.14
 7,700 3.19 3.19 3.10 0 0 0
06/12/2016
3.14
 28,800 3.19 3.19 3.10 0 0 0
05/12/2016
3.14
 38,700 3.14 3.23 3.14 0 0 0
02/12/2016
3.19
 32,700 3.19 3.37 3.14 0 0 0
01/12/2016
3.19
 62,400 3.32 3.32 3.19 0 0 0
30/11/2016
3.32
 54,615 3.19 3.37 3.14 4,000 0 0.0
29/11/2016
3.41
 90,800 3.55 3.60 3.28 4,000 0 0.0
28/11/2016
3.60
 45,730 3.78 3.78 3.55 0 0 0
25/11/2016
3.78
 57,307 3.60 4.01 3.60 4,000 0 0.0
24/11/2016
3.92
 64,400 4.01 4.10 3.78 16,000 0 0.1
23/11/2016
4.01
 99,597 3.69 4.10 3.69 0 4,000 0.0
22/11/2016
3.78
 170,440 4.19 4.19 3.78 0 0 0
21/11/2016
4.19
 38,700 4.14 4.19 4.01 0 0 0
18/11/2016
4.19
 156,813 4.23 4.37 4.19 0 5,500 -0.1
17/11/2016
4.28
 268,876 3.92 4.28 3.92 4,000 0 0.0
16/11/2016
3.92
 66,560 3.96 4.10 3.73 0 0 0
15/11/2016
4.05
 697,781 4.28 4.28 4.01 0 24,600 -0.2
14/11/2016
3.92
 111,428 3.92 3.92 3.92 0 48 0.0
11/11/2016
3.60
 48,752 3.60 3.60 3.60 0 0 0
10/11/2016
3.28
 83,746 3.01 3.28 3.01 0 0 0
09/11/2016
3.01
 10,266 3.01 3.01 2.96 0 54 0.0
08/11/2016
3.05
 28,400 2.96 3.05 2.96 10,000 3,200 0.0
07/11/2016
3.01
 46,800 2.91 3.01 2.91 0 0 0
04/11/2016
2.91
 18,254 2.91 2.96 2.91 0 0 0
03/11/2016
2.91
 17,100 2.91 2.91 2.87 0 0 0
02/11/2016
2.96
 51,000 2.91 2.96 2.91 0 0 0
01/11/2016
2.96
 3,354 2.96 2.96 2.91 0 0 0
31/10/2016
2.91
 14,512 2.96 2.96 2.91 0 0 0
28/10/2016
2.96
 20,112 3.05 3.05 2.91 10,000 0 0.1
27/10/2016
3.05
 800 2.91 3.05 2.91 0 0 0
26/10/2016
3.14
 57,188 2.91 3.14 2.82 0 0 0

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