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)
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
05/01/2016
2.75
 6,500 2.75 2.75 2.71 0 5,500 0.0
04/01/2016
2.91
 578 2.91 2.91 2.91 0 0 0
31/12/2015
2.79
 15,400 3.04 3.04 2.79 0 0 0
30/12/2015
3.04
 1,300 3.21 3.21 3.04 0 0 0
29/12/2015
3.04
 127,629 2.83 3.04 2.83 0 0 0
28/12/2015
2.79
 100 2.79 2.79 2.79 0 100 0.0
25/12/2015
2.91
 0 2.91 2.91 2.91 0 0 0
24/12/2015
2.91
 200 2.91 2.91 2.91 0 0 0
23/12/2015
2.87
 1,605 2.87 2.87 2.87 0 5 0.0
22/12/2015
2.87
 900 2.87 2.87 2.87 0 0 0
21/12/2015
2.87
 12,000 2.87 2.87 2.87 0 0 0
18/12/2015
2.87
 5,700 2.91 2.91 2.87 0 0 0
17/12/2015
2.91
 3,500 2.91 2.91 2.91 0 0 0
16/12/2015
2.91
 9,600 2.91 2.91 2.91 0 0 0
15/12/2015
3.00
 200 2.79 3.00 2.79 0 0 0
14/12/2015
2.91
 3,800 2.91 2.91 2.91 0 0 0
11/12/2015
2.91
 1,000 2.91 2.91 2.91 0 0 0
10/12/2015
2.91
 18,054 2.91 2.91 2.91 0 0 0
09/12/2015
3.00
 16,100 2.96 3.00 2.91 0 7,900 -0.1
08/12/2015
2.91
 6,900 2.91 2.91 2.91 0 0 0
07/12/2015
2.91
 1,100 2.96 2.96 2.91 0 100 0.0
04/12/2015
2.91
 10,353 2.91 2.91 2.91 0 0 0
03/12/2015
2.91
 21,900 2.91 2.91 2.91 0 0 0
02/12/2015
2.91
 2,000 2.91 2.91 2.91 0 0 0
01/12/2015
2.87
 1,500 2.87 2.87 2.87 0 0 0
30/11/2015
2.91
 0 2.91 2.91 2.91 0 0 0
27/11/2015
2.91
 1,301 2.91 2.91 2.91 0 0 0
26/11/2015
2.91
 4,325 2.91 2.91 2.91 0 0 0
25/11/2015
2.91
 9,940 2.91 2.91 2.91 0 0 0
24/11/2015
2.87
 4,500 2.87 2.87 2.87 0 0 0
23/11/2015
2.91
 10 2.91 2.91 2.91 0 1 0.0
20/11/2015
2.91
 18,800 2.91 2.91 2.91 0 0 0
19/11/2015
2.91
 5,270 2.91 2.91 2.87 0 2,200 0.0
18/11/2015
2.91
 0 2.91 2.91 2.91 0 0 0
17/11/2015
2.91
 19,300 2.91 2.91 2.91 0 0 0
16/11/2015
2.91
 12,003 2.96 2.96 2.91 0 0 0
13/11/2015
2.96
 4,500 2.91 2.96 2.91 0 0 0
12/11/2015
2.91
 9,801 2.91 2.91 2.91 0 0 0
11/11/2015
3.00
 4,600 2.96 3.00 2.91 0 0 0
10/11/2015
2.96
 210 3.00 3.00 2.96 0 0 0
09/11/2015
2.96
 12,154 3.00 3.04 2.96 0 0 0
06/11/2015
3.00
 1,606 3.00 3.00 3.00 0 0 0
05/11/2015
2.96
 202 2.96 2.96 2.96 0 0 0
04/11/2015
2.91
 4,700 2.96 2.96 2.91 0 0 0
03/11/2015
2.91
 120,434 2.96 2.96 2.87 0 107,370 -0.8
02/11/2015
3.00
 21,600 3.00 3.00 3.00 0 0 0
30/10/2015
3.12
 2,526 3.12 3.12 3.12 0 0 0
29/10/2015
2.91
 5,600 2.96 2.96 2.91 0 0 0
28/10/2015
2.96
 9,300 3.00 3.00 2.91 0 0 0
27/10/2015
3.04
 5,500 3.00 3.04 3.00 0 0 0
26/10/2015
3.00
 18,241 3.08 3.08 2.96 0 2,103 0.0
23/10/2015
3.08
 4,500 3.08 3.08 3.04 0 0 0
22/10/2015
3.04
 36,000 3.12 3.12 3.04 12,600 0 0.1
21/10/2015
3.12
 23,922 3.12 3.12 3.12 15,000 0 0.1
20/10/2015
3.16
 5,700 3.16 3.16 3.12 700 0 0.0
19/10/2015
3.12
 10,252 3.12 3.16 3.12 10,000 9 0.1
16/10/2015
3.12
 20,794 3.16 3.16 3.12 0 15,000 -0.1
15/10/2015
3.25
 10,710 3.12 3.25 3.12 8,500 402 0.1
14/10/2015
3.25
 1,017 3.25 3.25 3.25 0 0 0
13/10/2015
3.25
 21,428 3.12 3.25 3.12 8,800 0 0.1
12/10/2015
3.16
 11,907 3.12 3.16 3.12 800 0 0.0
09/10/2015
3.16
 19,885 3.21 3.21 3.16 13,600 0 0.1
08/10/2015
3.16
 64,732 3.12 3.16 3.08 38,200 0 0.3
07/10/2015
3.08
 6,900 3.08 3.08 3.08 0 0 0
06/10/2015
3.08
 2,708 3.21 3.21 3.08 0 0 0
05/10/2015
3.08
 6,200 3.08 3.08 3.08 0 6,100 0.0
02/10/2015
3.08
 0 3.08 3.08 3.08 0 0 0
01/10/2015
3.08
 1,000 3.08 3.08 3.08 0 0 0
30/09/2015
3.12
 308 3.12 3.12 3.12 0 0 0
29/09/2015
3.12
 6,800 3.12 3.12 3.08 0 0 0
28/09/2015
3.12
 11,000 3.12 3.12 3.12 0 0 0
25/09/2015
3.16
 1,200 3.16 3.16 3.16 0 0 0
24/09/2015
3.12
 7,200 3.16 3.16 3.12 0 0 0
23/09/2015
3.12
 12,800 3.12 3.12 3.12 0 0 0
22/09/2015
3.12
 8,800 3.08 3.16 3.08 0 0 0
21/09/2015
3.08
 200 3.08 3.08 3.08 0 0 0
18/09/2015
3.16
 8,000 3.16 3.16 3.12 0 0 0
17/09/2015
3.25
 100 3.25 3.25 3.25 0 0 0
16/09/2015
3.12
 0 3.12 3.12 3.12 0 0 0
15/09/2015
3.12
 6,200 3.21 3.21 3.12 0 100 0.0
14/09/2015
3.21
 46,300 3.21 3.21 3.08 0 0 0

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