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)
25/06/2014
3.57
 2,100 3.50 3.57 3.50 0 0 0
24/06/2014
3.50
 1,400 3.67 3.67 3.43 0 0 0
23/06/2014
3.67
 2,500 3.54 3.67 3.50 0 0 0
20/06/2014
3.84
 1,138 3.33 3.84 3.33 0 0 0
19/06/2014
3.67
 0 3.67 3.67 3.67 0 0 0
18/06/2014
3.67
 200 3.74 3.74 3.67 0 0 0
17/06/2014
3.54
 0 3.54 3.54 3.54 0 0 0
16/06/2014
3.54
 3,100 3.40 3.54 3.40 0 0 0
13/06/2014
3.50
 12,112 3.54 3.54 3.50 0 0 0
12/06/2014
3.50
 400 3.40 3.50 3.40 0 0 0
11/06/2014
3.47
 100 3.47 3.47 3.47 0 0 0
10/06/2014
3.43
 1,127 3.47 3.47 3.43 0 0 0
09/06/2014
3.47
 900 3.43 3.47 3.43 0 0 0
06/06/2014
3.47
 11,200 3.40 3.47 3.40 0 0 0
05/06/2014
3.43
 1,900 3.40 3.43 3.40 0 66 -0.0
04/06/2014
3.37
 8,227 3.37 3.37 3.37 0 0 0
03/06/2014
3.37
 0 3.37 3.37 3.37 0 0 0
02/06/2014
3.37
 4,300 3.37 3.37 3.37 0 0 0
30/05/2014
3.37
 6,400 3.37 3.37 3.33 0 0 0
29/05/2014
3.40
 12,800 3.37 3.43 3.37 100 0 0.0
28/05/2014
3.37
 11,100 3.40 3.40 3.37 0 0 0
27/05/2014
3.40
 11,200 3.37 3.43 3.37 0 0 0
26/05/2014
3.40
 200 3.37 3.40 3.37 0 0 0
23/05/2014
3.40
 0 3.40 3.40 3.40 0 0 0
22/05/2014
3.40
 52,900 3.37 3.40 3.37 0 0 0
21/05/2014
3.40
 13,824 3.27 3.40 3.27 0 0 0
20/05/2014
3.40
 3,876 3.37 3.40 3.37 0 0 0
19/05/2014
3.37
 2,300 3.37 3.37 3.20 0 0 0
16/05/2014
3.37
 11,100 3.33 3.37 3.33 0 0 0
15/05/2014
3.33
 9,800 3.37 3.43 3.30 0 0 0
14/05/2014
3.37
 6,400 3.33 3.37 3.33 0 0 0
13/05/2014
3.27
 15,000 3.30 3.33 3.17 0 0 0
12/05/2014
3.43
 1,200 3.23 3.43 3.13 0 0 0
09/05/2014
3.40
 14,600 3.27 3.40 3.27 0 800 -0.0
08/05/2014
3.27
 55,100 3.37 3.50 3.27 0 0 0
07/05/2014
3.60
 5,300 3.43 3.60 3.43 0 0 0
06/05/2014
3.64
 4,600 3.67 3.67 3.40 0 0 0
05/05/2014
3.43
 31,800 3.60 3.64 3.43 0 0 0
29/04/2014
3.67
 3,010 3.67 3.67 3.60 0 0 0
28/04/2014
3.67
 30,600 3.67 3.67 3.60 900 0 0.0
25/04/2014
3.67
 3,800 3.67 3.67 3.67 0 0 0
24/04/2014
3.70
 7,000 3.70 3.70 3.64 100 0 0.0
23/04/2014
3.70
 21,900 3.81 3.81 3.43 0 0 0
22/04/2014
3.81
 20,400 3.84 3.84 3.67 0 0 0
21/04/2014
3.81
 2,700 3.77 3.81 3.77 0 0 0
18/04/2014
3.84
 54,175 4.14 4.14 3.74 300 0 0.0
17/04/2014
4.14
 5,345 4.07 4.14 4.04 0 0 0
16/04/2014
4.14
 60,800 4.18 4.18 4.04 0 900 -0.0
15/04/2014
4.21
 12,600 4.21 4.31 4.18 0 0 0
14/04/2014
4.41
 40,512 4.14 4.48 4.14 100 0 0.0
11/04/2014: Cổ tức tiền mặt tỉ lệ: 14%
11/04/2014
4.38
 40,580 4.51 4.51 4.38 100 0 0.0
10/04/2014
4.55
 62,316 4.67 4.70 4.55 10,000 0 0.2
08/04/2014
4.64
 142,557 4.58 4.70 4.58 70,300 0 1.1
07/04/2014
4.58
 259,970 4.49 4.58 4.39 36,800 0 0.5
04/04/2014
4.49
 155,700 4.27 4.49 4.27 5,000 0 0.1
03/04/2014
4.24
 31,000 4.15 4.27 4.12 0 2,500 -0.0
02/04/2014
4.21
 36,500 4.27 4.27 4.09 0 0 0
01/04/2014
4.27
 49,830 4.36 4.36 4.15 0 0 0
31/03/2014
4.36
 22,200 4.36 4.36 4.30 0 0 0
28/03/2014
4.36
 72,680 4.33 4.42 4.30 13,800 0 0.2
27/03/2014
4.21
 14,350 4.24 4.24 4.21 0 0 0
26/03/2014
4.21
 66,305 4.30 4.30 4.21 0 0 0
25/03/2014
4.30
 86,400 4.27 4.36 4.27 0 0 0
24/03/2014
4.27
 81,300 4.24 4.27 4.21 0 0 0
21/03/2014
4.24
 20,400 4.15 4.24 4.15 0 0 0
20/03/2014
4.15
 39,500 4.15 4.33 4.15 0 0 0
19/03/2014
4.15
 64,600 4.15 4.15 4.12 0 0 0
18/03/2014
4.15
 24,900 4.18 4.18 4.12 0 0 0
17/03/2014
4.18
 26,400 4.18 4.21 4.18 0 0 0
14/03/2014
4.18
 15,300 4.18 4.21 4.15 0 0 0
13/03/2014
4.21
 13,000 4.24 4.24 4.18 0 0 0
12/03/2014
4.24
 14,600 4.27 4.27 4.21 0 0 0
11/03/2014
4.27
 40,200 4.24 4.33 4.21 0 0 0
10/03/2014
4.24
 42,100 4.21 4.24 4.18 0 0 0
07/03/2014
4.21
 22,100 4.21 4.24 4.18 7,000 0 0.1
06/03/2014
4.21
 8,100 4.12 4.21 4.12 300 0 0.0
05/03/2014
4.18
 10,500 4.15 4.18 4.09 0 0 0
04/03/2014
4.09
 10,500 4.09 4.12 4.03 0 0 0
03/03/2014
4.12
 20,018 4.24 4.24 4.03 0 7 -0.0
28/02/2014
4.24
 30,668 4.27 4.27 4.18 0 38 -0.0
27/02/2014
4.21
 65,700 4.30 4.36 4.21 0 0 0
26/02/2014
4.36
 49,100 4.42 4.42 4.33 0 0 0
25/02/2014
4.42
 41,600 4.58 4.58 4.33 0 0 0
24/02/2014
4.42
 122,900 4.33 4.45 4.33 0 0 0
21/02/2014
4.27
 24,410 4.27 4.30 4.18 0 0 0
20/02/2014
4.18
 75,100 4.45 4.52 4.15 0 0 0
19/02/2014
4.42
 97,800 4.30 4.49 4.24 2,200 0 0.0
18/02/2014
4.33
 33,400 4.24 4.36 4.21 5,400 0 0.1
17/02/2014
4.30
 46,000 4.33 4.33 4.15 9,000 41 0.1
14/02/2014
4.33
 119,000 4.21 4.42 4.21 0 0 0
13/02/2014
4.12
 40,187 4.00 4.12 4.00 0 0 0
12/02/2014
4.03
 40,400 3.75 4.03 3.75 300 0 0.0
11/02/2014
3.75
 119,000 3.72 3.84 3.72 0 0 0
10/02/2014
3.69
 41,800 3.51 3.78 3.51 0 1,800 -0.0
07/02/2014
3.60
 19,300 3.60 3.60 3.54 0 0 0
06/02/2014
3.60
 3,600 3.54 3.60 3.54 0 0 0
27/01/2014
3.54
 30,400 3.57 3.66 3.54 0 19,500 -0.2
24/01/2014
3.57
 9,225 3.72 3.72 3.57 0 0 0
23/01/2014
3.72
 12,195 3.78 3.81 3.66 0 800 -0.0
22/01/2014
3.72
 19,421 3.78 3.78 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |