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)
14/11/2014
3.97
 2,000 4.04 4.04 3.97 0 0 0
13/11/2014
4.11
 400 4.04 4.11 4.04 0 0 0
12/11/2014
4.04
 35,000 4.04 4.04 4.04 0 34,500 -0.4
11/11/2014
4.01
 700 4.01 4.01 4.01 0 0 0
10/11/2014
3.97
 0 3.97 3.97 3.97 0 0 0
07/11/2014
3.97
 100 3.97 3.97 3.97 0 0 0
06/11/2014
3.97
 13,400 3.97 3.97 3.97 0 0 0
05/11/2014
3.97
 15,100 3.97 3.97 3.97 0 0 0
04/11/2014
3.94
 100 3.94 3.94 3.94 0 0 0
03/11/2014
4.01
 11,400 3.94 4.01 3.94 0 0 0
31/10/2014
4.01
 200 4.01 4.01 4.01 0 0 0
30/10/2014
4.01
 2,200 3.91 4.01 3.91 0 0 0
29/10/2014
4.04
 5,600 3.97 4.04 3.97 0 800 -0.0
28/10/2014
3.97
 22,800 3.94 3.97 3.87 2,300 3 0.0
27/10/2014
3.97
 10,100 3.97 4.01 3.87 2,300 3 0.0
24/10/2014
4.04
 4,000 4.04 4.04 4.04 0 3,000 -0.0
23/10/2014
4.07
 27,900 4.04 4.07 4.04 4,500 16,900 -0.1
22/10/2014
4.07
 4,600 3.74 4.11 3.74 0 200 -0.0
21/10/2014
4.14
 2,000 4.14 4.14 4.14 0 0 0
20/10/2014
4.01
 0 4.01 4.01 4.01 0 0 0
17/10/2014
4.01
 0 4.01 4.01 4.01 0 0 0
16/10/2014
4.01
 11,600 4.11 4.11 4.01 0 0 0
15/10/2014
4.01
 5,300 4.01 4.01 4.01 0 0 0
14/10/2014
4.04
 17,200 4.11 4.11 4.04 0 0 0
13/10/2014
4.14
 29,200 4.04 4.14 4.04 0 0 0
10/10/2014
4.07
 10,400 4.07 4.11 4.07 0 100 -0.0
09/10/2014
4.14
 100 4.14 4.14 4.14 0 0 0
08/10/2014
4.14
 6,900 4.07 4.14 4.04 0 0 0
07/10/2014
4.07
 12,845 4.11 4.11 4.07 0 0 0
06/10/2014
4.07
 13,200 4.07 4.11 4.07 0 0 0
03/10/2014
4.07
 39,723 4.04 4.11 4.04 1,000 0 0.0
02/10/2014
4.07
 15,932 4.04 4.07 4.04 0 200 -0.0
01/10/2014
4.11
 14,100 4.04 4.11 4.04 0 0 0
30/09/2014
4.04
 2,600 4.07 4.07 4.04 0 0 0
29/09/2014
3.97
 5,300 3.91 3.97 3.91 0 0 0
26/09/2014
4.04
 2,150 3.84 4.04 3.84 0 69 -0.0
25/09/2014
4.04
 9,100 3.87 4.04 3.87 5,000 0 0.1
24/09/2014
3.97
 1,000 3.97 3.97 3.97 0 0 0
23/09/2014
3.97
 2,210 3.91 3.97 3.91 0 10 -0.0
22/09/2014
3.94
 4,000 3.91 3.94 3.91 0 2,000 -0.0
19/09/2014
3.94
 9,500 4.01 4.07 3.94 0 0 0
18/09/2014
4.11
 20,500 4.11 4.11 4.11 0 0 0
17/09/2014
4.11
 15,100 4.04 4.11 4.01 9,700 0 0.1
16/09/2014
3.97
 8,500 3.97 4.01 3.94 5,000 0 0.1
15/09/2014
3.97
 4,700 4.11 4.11 3.97 4,500 0 0.1
12/09/2014
4.01
 4,500 4.04 4.04 4.01 3,600 0 0.0
11/09/2014
4.04
 29,191 3.97 4.04 3.94 20,800 0 0.2
10/09/2014
4.04
 4,200 3.91 4.04 3.91 0 0 0
09/09/2014
3.97
 29,500 4.04 4.07 3.97 20,000 0 0.0
08/09/2014
4.01
 4,200 3.91 4.01 3.91 0 0 0
05/09/2014
3.91
 1,600 4.04 4.04 3.91 0 37 -0.0
04/09/2014
4.01
 3,100 4.11 4.11 3.91 0 0 0
03/09/2014
4.04
 19,000 4.01 4.04 3.97 5,300 0 0.0
29/08/2014
3.94
 9,300 3.87 3.94 3.87 0 0 0
28/08/2014
3.87
 13,400 3.81 3.91 3.81 100 0 0.0
27/08/2014
3.81
 16,400 3.87 3.87 3.81 0 0 0
26/08/2014
3.81
 13,300 3.77 3.81 3.77 0 0 0
25/08/2014
3.81
 5,209 3.77 3.81 3.77 0 45 -0.0
22/08/2014
3.77
 13,800 3.77 3.81 3.74 0 0 0
21/08/2014
3.77
 4,800 3.74 3.77 3.74 0 0 0
20/08/2014
3.77
 2,100 3.77 3.77 3.77 0 0 0
19/08/2014
3.77
 20,500 3.77 3.77 3.74 0 0 0
18/08/2014
3.77
 13,300 3.74 3.77 3.74 8,000 0 0.1
15/08/2014
3.70
 10,700 3.74 3.74 3.70 0 0 0
14/08/2014
3.84
 9,100 3.84 3.84 3.70 2,600 0 0.0
13/08/2014
3.77
 3,900 3.70 3.81 3.70 2,600 0 0.0
12/08/2014
3.74
 4,200 3.70 3.74 3.70 0 0 0
11/08/2014
3.84
 5,140 3.91 3.91 3.77 0 0 0
08/08/2014
3.77
 22,300 3.67 3.81 3.67 0 0 0
07/08/2014
3.67
 18,400 3.57 3.67 3.57 7,300 0 0.1
06/08/2014
3.57
 7,300 3.64 3.64 3.57 0 0 0
05/08/2014
3.64
 1,000 3.64 3.64 3.64 0 0 0
04/08/2014
3.64
 6,150 3.57 3.64 3.57 0 0 0
01/08/2014
3.64
 3,000 3.64 3.64 3.64 0 0 0
31/07/2014
3.64
 1,000 3.64 3.64 3.64 0 0 0
30/07/2014
3.64
 1,900 3.67 3.67 3.64 0 1,000 -0.0
29/07/2014
3.67
 3,500 3.54 3.67 3.50 0 3,400 -0.0
28/07/2014
3.64
 14,700 3.64 3.67 3.60 0 5,600 -0.1
25/07/2014
3.67
 11,025 3.67 3.74 3.67 0 1,000 -0.0
24/07/2014
3.64
 6,500 3.60 3.70 3.60 0 1,000 -0.0
23/07/2014
3.60
 7,100 3.60 3.64 3.60 0 0 0
22/07/2014
3.57
 7,900 3.64 3.64 3.54 0 0 0
21/07/2014
3.64
 6,200 3.64 3.64 3.64 0 0 0
18/07/2014
3.64
 4,200 3.57 3.64 3.57 0 0 0
17/07/2014
3.57
 4,600 3.67 3.81 3.57 0 0 0
16/07/2014
3.57
 7,610 3.57 3.57 3.54 0 200 -0.0
15/07/2014
3.57
 12,220 3.57 3.64 3.57 0 0 0
14/07/2014
3.57
 12,740 3.57 3.57 3.54 0 0 0
11/07/2014
3.57
 1,400 3.54 3.57 3.54 0 0 0
10/07/2014
3.54
 1,300 3.57 3.57 3.54 0 0 0
09/07/2014
3.60
 10,100 3.54 3.60 3.54 0 0 0
08/07/2014
3.54
 0 3.54 3.54 3.54 0 0 0
07/07/2014
3.54
 4,900 3.54 3.54 3.54 0 0 0
04/07/2014
3.54
 100 3.54 3.54 3.54 0 0 0
03/07/2014
3.50
 24,200 3.50 3.50 3.47 0 0 0
02/07/2014
3.43
 13,400 3.54 3.54 3.43 0 0 0
01/07/2014
3.54
 100 3.54 3.54 3.54 0 0 0
30/06/2014
3.50
 3,000 3.50 3.50 3.50 0 0 0
27/06/2014
3.57
 600 3.57 3.57 3.57 0 0 0
26/06/2014
3.47
 6,100 3.47 3.47 3.37 0 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |