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)
30/06/2016
2.82
 10,200 2.82 2.82 2.78 0 0 0
29/06/2016
2.91
 3,085 2.91 2.91 2.91 0 0 0
28/06/2016
2.91
 100 2.91 2.91 2.91 0 0 0
27/06/2016
2.91
 1,000 2.91 2.91 2.91 0 0 0
24/06/2016
2.78
 32,600 2.96 3.10 2.78 13,700 0 0.1
23/06/2016: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2016
2.96
 2,100 3.05 3.05 2.96 0 0 0
22/06/2016
2.91
 3,000 2.91 2.91 2.87 0 0 0
21/06/2016
2.87
 54,628 2.91 2.91 2.83 16,700 0 0.1
20/06/2016
2.91
 37,300 3.00 3.00 2.91 22,000 0 0.2
17/06/2016
2.91
 177 2.91 2.91 2.91 0 0 0
16/06/2016
2.91
 49,344 2.87 2.91 2.87 0 0 0
15/06/2016
2.87
 8,551 3.00 3.00 2.87 0 0 0
14/06/2016
2.96
 11,017 3.00 3.00 2.91 0 0 0
13/06/2016
3.00
 37,800 2.91 3.00 2.91 49,000 50,000 0.0
10/06/2016
2.91
 22,600 3.04 3.04 2.91 0 0 0
09/06/2016
3.00
 42,641 3.08 3.08 2.96 0 0 0
08/06/2016
3.00
 43,900 3.16 3.16 2.91 0 0 0
07/06/2016
2.91
 20,805 2.87 3.04 2.87 0 0 0
06/06/2016
2.87
 25,400 2.87 3.08 2.87 0 0 0
03/06/2016
2.87
 8,274 2.87 2.91 2.83 0 0 0
02/06/2016
2.87
 18,900 2.91 2.91 2.87 0 0 0
01/06/2016
2.87
 3,600 2.83 2.87 2.83 0 0 0
31/05/2016
2.87
 10,200 2.87 2.87 2.87 0 0 0
30/05/2016
2.87
 12,300 2.83 2.87 2.83 0 0 0
27/05/2016
2.79
 21,500 2.79 2.83 2.79 0 0 0
26/05/2016
2.79
 5,019 2.79 2.79 2.79 0 8 0.0
25/05/2016
2.79
 9,400 2.75 2.79 2.75 0 0 0
24/05/2016
2.75
 3,333 2.79 2.79 2.75 0 0 0
23/05/2016
2.79
 0 2.79 2.79 2.79 0 0 0
20/05/2016
2.79
 8,317 2.79 2.79 2.79 0 0 0
19/05/2016
2.75
 4,870 2.79 2.79 2.66 0 0 0
18/05/2016
2.79
 1,600 2.79 2.79 2.79 0 100 0.0
17/05/2016
2.79
 22,570 2.83 2.87 2.79 0 0 0
16/05/2016
2.83
 120 2.83 2.83 2.83 0 0 0
13/05/2016
2.79
 14,300 2.79 2.79 2.79 0 0 0
12/05/2016
2.79
 12,650 2.79 2.79 2.62 0 0 0
11/05/2016
2.83
 8,200 2.91 2.91 2.83 0 3,000 0.0
10/05/2016
2.91
 4,660 2.71 2.91 2.58 0 0 0
09/05/2016
2.79
 3,146 2.83 2.83 2.79 0 0 0
06/05/2016
2.87
 9,500 2.83 2.91 2.79 0 0 0
05/05/2016
2.91
 7,220 2.83 2.91 2.83 0 3,000 0.0
04/05/2016
2.79
 8,825 2.79 2.83 2.79 0 0 0
29/04/2016
2.87
 2,100 2.87 2.87 2.87 0 0 0
28/04/2016
2.87
 46 2.87 2.87 2.87 0 20 0.0
27/04/2016
2.87
 10,347 2.87 2.91 2.87 0 0 0
26/04/2016
2.96
 2,125 2.91 2.96 2.91 1,000 0 0.0
25/04/2016
2.96
 11,900 2.91 2.96 2.91 0 0 0
22/04/2016
2.91
 51,500 2.79 2.91 2.79 0 0 0
21/04/2016
2.91
 4,000 2.91 2.91 2.91 0 0 0
20/04/2016
2.91
 4,900 2.91 2.96 2.91 0 0 0
19/04/2016
2.91
 28,700 2.91 3.00 2.91 0 0 0
15/04/2016
3.00
 27,000 3.12 3.12 3.00 0 0 0
14/04/2016
3.12
 50,600 3.08 3.12 3.04 0 0 0
13/04/2016
3.12
 0 3.12 3.12 3.12 0 0 0
12/04/2016
3.12
 13,622 2.96 3.12 2.96 0 0 0
11/04/2016
3.12
 2,600 3.08 3.12 3.08 100 0 0.0
08/04/2016
3.25
 25,000 3.12 3.25 3.12 0 0 0
07/04/2016
3.16
 2,000 3.16 3.16 3.16 0 0 0
06/04/2016
3.12
 13,600 3.00 3.12 2.96 0 0 0
05/04/2016
3.12
 32,800 3.08 3.12 3.00 0 0 0
04/04/2016
3.12
 7,100 3.12 3.12 3.12 0 0 0
01/04/2016
3.16
 19,200 3.12 3.16 2.96 0 0 0
31/03/2016
3.16
 8,408 3.12 3.16 3.08 0 0 0
30/03/2016
3.12
 5,000 3.12 3.12 3.12 0 0 0
29/03/2016
3.12
 22,548 2.96 3.25 2.96 0 0 0
28/03/2016
3.12
 0 3.12 3.12 3.12 0 0 0
25/03/2016
3.12
 13,200 3.12 3.21 3.12 0 0 0
24/03/2016
3.25
 38,500 3.04 3.29 3.04 0 0 0
23/03/2016
3.08
 7,073 3.00 3.08 2.91 0 0 0
22/03/2016
3.08
 22,500 3.08 3.12 3.04 0 0 0
21/03/2016
3.08
 45,300 3.16 3.16 3.08 0 0 0
18/03/2016
3.04
 58,900 3.16 3.16 3.00 0 0 0
17/03/2016
3.12
 44,120 3.21 3.29 3.08 0 0 0
16/03/2016
3.00
 45,300 2.83 3.00 2.83 0 0 0
15/03/2016
2.75
 28,208 2.71 2.75 2.71 0 0 0
14/03/2016
2.71
 13,500 2.62 2.71 2.62 0 0 0
11/03/2016
2.71
 5,700 2.75 2.75 2.71 0 0 0
10/03/2016
2.71
 2,500 2.71 2.71 2.71 0 0 0
09/03/2016
2.71
 1,900 2.79 2.83 2.66 0 0 0
08/03/2016
2.75
 100 2.75 2.75 2.75 0 0 0
07/03/2016
2.66
 7,442 2.83 2.83 2.54 0 0 0
04/03/2016
2.75
 2,750 2.79 2.79 2.71 0 50 0.0
03/03/2016
2.75
 15,000 2.75 2.75 2.71 0 0 0
02/03/2016
2.87
 10,100 2.66 2.87 2.66 0 3,400 0.0
01/03/2016
2.66
 30,300 2.58 2.66 2.58 0 30,300 -0.2
29/02/2016
2.58
 53,700 2.58 2.71 2.54 0 39,300 -0.2
26/02/2016
2.54
 7,400 2.58 2.58 2.50 0 1,000 0.0
25/02/2016
2.58
 15,500 2.58 2.58 2.58 0 10,000 -0.1
24/02/2016
2.58
 20,063 2.58 2.58 2.58 0 20,000 -0.1
23/02/2016
2.58
 363 2.58 2.58 2.58 0 0 0
22/02/2016
2.58
 1,139 2.58 2.58 2.58 0 0 0
19/02/2016
2.66
 400 2.66 2.66 2.66 0 0 0
18/02/2016
2.66
 1,200 2.62 2.66 2.62 0 0 0
17/02/2016
2.62
 3,600 2.58 2.62 2.58 0 0 0
16/02/2016
2.62
 3,700 2.58 2.62 2.58 0 0 0
15/02/2016
2.58
 1,007 2.58 2.58 2.58 0 0 0
05/02/2016
2.58
 15,000 2.58 2.58 2.58 0 14,200 -0.1
04/02/2016
2.58
 200 2.58 2.58 2.58 0 200 0.0
03/02/2016
2.58
 9,500 2.58 2.58 2.58 0 9,500 -0.1
02/02/2016
2.62
 24,000 2.58 2.62 2.58 0 20,100 -0.1

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