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)
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
11/09/2015
3.21
 7,900 3.04 3.25 3.04 0 0 0
10/09/2015
3.08
 2,300 3.04 3.08 3.04 0 0 0
09/09/2015
3.21
 7,264 3.12 3.21 3.12 0 0 0
08/09/2015
3.12
 450 3.12 3.12 3.12 0 0 0
07/09/2015
3.16
 3,050 3.16 3.16 3.16 0 50 0.0
04/09/2015
3.29
 14,500 3.25 3.29 3.25 0 0 0
03/09/2015
3.25
 57,600 3.25 3.29 3.25 0 0 0
01/09/2015
3.25
 10,800 3.21 3.25 3.21 0 0 0
31/08/2015
3.25
 11,900 3.16 3.25 3.16 0 0 0
28/08/2015
3.21
 33,600 3.25 3.25 3.04 0 0 0
27/08/2015
3.04
 9,400 3.00 3.04 3.00 0 0 0
26/08/2015
3.04
 44,000 2.87 3.04 2.83 0 0 0
25/08/2015
2.83
 35,236 2.91 3.00 2.79 0 0 0
24/08/2015
3.00
 15,010 3.21 3.21 3.00 10 0 0.0
21/08/2015
3.21
 610 3.21 3.21 3.21 0 0 0
20/08/2015
3.21
 410 3.21 3.21 3.21 0 0 0
19/08/2015
3.25
 2,400 3.25 3.25 3.25 0 0 0
18/08/2015
3.21
 3,141 3.12 3.21 3.12 0 0 0
17/08/2015
3.16
 11,400 3.25 3.25 3.16 0 0 0

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