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)
18/04/2017
2.82
 0 2.82 2.82 2.82 0 0 0
17/04/2017
2.82
 6,500 2.78 2.82 2.78 0 0 0
14/04/2017
2.78
 16,010 2.82 2.87 2.78 0 10 0.0
13/04/2017
2.82
 3,043 2.82 2.82 2.82 0 0 0
12/04/2017
2.87
 27,800 2.82 2.87 2.78 0 0 0
11/04/2017
2.96
 12,400 2.96 2.96 2.78 0 0 0
10/04/2017
3.01
 5,010 3.05 3.05 3.01 0 0 0
07/04/2017
3.05
 19,500 3.10 3.14 3.05 0 0 0
05/04/2017
3.10
 71,900 2.87 3.19 2.87 0 0 0
04/04/2017
2.91
 8,060 2.96 2.96 2.91 0 0 0
03/04/2017
2.96
 3,700 2.96 2.96 2.91 0 0 0
31/03/2017
2.96
 2,900 2.96 2.96 2.96 0 0 0
30/03/2017
2.96
 2,500 2.96 2.96 2.96 0 0 0
29/03/2017
2.96
 11,200 2.96 3.01 2.96 0 0 0
28/03/2017
3.01
 11,589 3.05 3.05 3.01 0 0 0
27/03/2017
3.01
 9,800 3.01 3.01 3.01 0 0 0
24/03/2017
3.01
 14,182 2.96 3.10 2.96 0 0 0
23/03/2017
3.01
 3,400 3.01 3.01 2.96 0 0 0
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

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