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)
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
01/02/2016
2.58
 39,300 2.66 2.66 2.58 0 16,600 -0.1
29/01/2016
2.58
 23,200 2.58 2.58 2.54 0 20,000 -0.1
28/01/2016
2.50
 15,800 2.50 2.50 2.50 0 10,000 -0.1
27/01/2016
2.50
 10,825 2.50 2.50 2.33 0 10,000 -0.1
26/01/2016
2.50
 17,600 2.50 2.66 2.50 0 11,400 -0.1
25/01/2016
2.50
 10,200 2.50 2.54 2.50 0 5,000 0.0
22/01/2016
2.50
 2,800 2.50 2.50 2.50 0 0 0
21/01/2016
2.50
 52,200 2.58 2.58 2.50 0 27,200 -0.2
20/01/2016
2.75
 8,300 2.71 2.83 2.71 0 0 0
19/01/2016
2.91
 7,900 2.58 2.91 2.58 0 0 0
18/01/2016
2.66
 66,939 2.71 2.71 2.46 0 0 0
15/01/2016
2.71
 41,700 2.71 2.71 2.71 0 0 0
14/01/2016
2.71
 30,600 2.79 2.79 2.71 0 0 0
13/01/2016
2.91
 11,704 2.96 2.96 2.91 0 1,800 0.0
12/01/2016
3.00
 2,200 2.91 3.00 2.91 0 0 0
11/01/2016
2.91
 100 2.91 2.91 2.91 0 0 0
08/01/2016
3.04
 500 2.96 3.04 2.96 0 0 0
07/01/2016
2.83
 0 2.83 2.83 2.83 0 0 0
06/01/2016
2.83
 1,900 2.83 2.83 2.83 0 0 0

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