Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

11
0
(0%)
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
(2024-08-19) 		-0.70 -5.98% 766,300 -62,800 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,593,100 -108,800 -1.2
11
12
11
3 tháng
(2024-06-20) 		-1.40 -11.29% 6,285,800 52,382 0.7
11
12.60
11
6 tháng
(2024-03-22) 		-0.93 -7.80% 19,788,838 107,482 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,290,200 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-29) 		-1.85 -14.43% 99,863,802 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-04) 		-13.80 -55.65% 204,492,256 234,898 0.4
4.59
25.16
11
60 tháng
(2019-10-15) 		6.48 143.45% 298,323,420 19,625 -2.9
4.32
25.16
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
10.24
 49,700 10.15 10.24 10.05 0 0 0
27/11/2023
10.15
 34,550 10.15 10.15 9.96 0 0 0
24/11/2023
10.15
 224,350 10.15 10.24 9.96 0 0 0
23/11/2023
10.33
 151,804 10.43 10.52 10.24 0 0 0
22/11/2023
10.43
 80,600 10.43 10.52 10.24 0 0 0
21/11/2023
10.43
 124,000 10.52 10.62 10.33 0 0 0
20/11/2023
10.52
 106,622 10.15 10.52 10.15 0 0 0
17/11/2023
10.52
 252,250 10.43 10.71 10.15 0 0 0
16/11/2023
10.52
 64,700 10.43 10.52 10.33 0 0 0
15/11/2023
10.43
 251,260 10.52 10.62 10.33 0 0 0
14/11/2023
10.43
 66,410 10.43 10.52 10.24 0 0 0
13/11/2023
10.43
 139,561 10.43 10.52 10.15 0 0 0
10/11/2023
10.43
 92,132 10.52 10.62 10.24 0 0 0
09/11/2023
10.43
 257,116 10.52 10.62 10.33 0 0 0
08/11/2023
10.33
 128,042 10.24 10.43 9.96 0 0 0
07/11/2023
10.24
 245,537 10.05 10.24 9.86 0 0 0
06/11/2023
10.24
 53,962 10.43 10.43 10.15 0 0 0
03/11/2023
10.24
 65,380 10.71 10.71 10.24 100 100 -0
02/11/2023
10.33
 134,641 9.96 10.43 9.96 5,000 0 0.1
01/11/2023
9.86
 57,408 9.77 9.86 9.68 0 0 0
31/10/2023
9.77
 61,500 9.86 10.15 9.49 0 0 0
30/10/2023
9.86
 47,833 10.05 10.24 9.86 0 0 0
27/10/2023
9.39
 0 9.39 9.39 9.39 0 0 0
26/10/2023
9.77
 392,309 10.80 10.90 9.77 0 0 0
25/10/2023
10.80
 115,700 10.71 10.99 10.62 0 0 0
24/10/2023
10.71
 177,270 11.08 11.18 10.71 0 0 0
23/10/2023
10.99
 242,735 10.99 11.27 10.80 0 0 0
20/10/2023
10.80
 364,932 10.05 10.80 9.96 0 0 0
19/10/2023
10.24
 73,152 10.15 10.33 10.05 300 0 0.0
18/10/2023
10.33
 124,402 10.62 10.62 10.05 0 0 0
17/10/2023
10.43
 68,107 10.71 10.71 10.43 0 100 -0.0
16/10/2023
10.71
 54,007 10.71 10.80 10.52 0 0 0
13/10/2023
10.71
 52,273 10.62 10.71 10.52 0 0 0
12/10/2023
10.71
 162,657 10.80 10.90 10.62 0 0 0
11/10/2023
10.71
 80,914 10.71 10.80 10.52 0 100 -0.0
10/10/2023
10.71
 167,333 10.52 10.71 10.52 0 0 0
09/10/2023
10.52
 86,205 10.43 10.62 10.43 0 100 -0.0
06/10/2023
10.43
 90,900 10.24 10.43 10.15 0 0 0
05/10/2023
10.33
 71,180 10.33 10.43 10.15 0 0 0
04/10/2023
10.43
 100,898 10.33 10.52 9.96 0 0 0
03/10/2023
10.33
 267,947 10.71 10.80 10.15 0 0 0
02/10/2023
10.62
 69,500 10.71 10.71 10.52 0 0 0
29/09/2023
10.62
 66,510 10.43 10.71 10.43 0 0 0
28/09/2023
10.43
 189,340 10.71 10.80 10.33 0 0 0
27/09/2023
10.62
 317,326 10.99 10.99 10.15 200 30,500 -0.3
26/09/2023
10.71
 133,670 11.08 11.27 10.71 100 0 0.0
25/09/2023
10.99
 431,505 11.65 11.84 10.52 18,000 0 0.2
22/09/2023
11.65
 338,532 11.93 11.93 11.37 0 4,000 -0.0
21/09/2023
11.84
 492,559 11.65 11.84 11.37 0 0 0
20/09/2023
11.46
 194,900 11.55 11.55 11.18 0 0 0
19/09/2023
8.45
 0 8.45 8.45 8.45 0 0 0
18/09/2023
11.37
 264,800 11.74 11.74 11.27 16,500 0 0.2
15/09/2023
11.65
 171,903 11.46 11.93 11.46 0 0 0
14/09/2023
11.84
 526,230 11.65 12.02 11.27 0 14 -0.0
13/09/2023
11.46
 220,450 11.65 11.65 11.37 0 0 0
12/09/2023
11.65
 146,409 11.74 11.84 11.46 2,000 0 0.0
11/09/2023
11.65
 495,339 11.84 12.02 11.55 1,200 58 0.0
08/09/2023
11.65
 288,415 11.37 11.74 11.37 0 0 0
07/09/2023
11.46
 158,542 11.46 11.55 11.27 0 100 -0.0
06/09/2023
11.46
 266,602 11.55 11.55 11.27 0 0 0
05/09/2023
11.46
 289,611 11.27 11.55 11.27 0 0 0
31/08/2023
11.18
 174,651 11.37 11.46 11.18 0 0 0
30/08/2023
11.27
 146,163 11.37 11.46 11.08 0 0 0
29/08/2023
11.37
 258,279 11.08 11.46 10.99 0 0 0
28/08/2023
10.90
 143,364 10.99 10.99 10.80 0 0 0
25/08/2023
10.80
 108,029 10.90 10.99 10.71 0 0 0
24/08/2023
10.90
 101,600 10.71 10.99 10.71 0 0 0
23/08/2023
10.71
 123,350 10.80 10.90 10.62 0 0 0
22/08/2023
10.62
 169,800 10.90 10.90 10.43 0 0 0
21/08/2023
10.90
 169,708 11.37 11.37 10.05 0 0 0
18/08/2023
11.08
 553,929 12.02 12.02 10.99 0 300 -0.0
17/08/2023
12.02
 156,700 12.31 12.31 12.02 0 0 0
16/08/2023
12.31
 293,650 12.12 12.31 12.02 0 0 0
15/08/2023
12.12
 232,881 12.21 12.21 12.02 0 0 0
14/08/2023
12.21
 282,722 12.21 12.31 12.12 0 0 0
11/08/2023
12.21
 211,092 12.21 12.31 12.02 0 0 0
10/08/2023
12.31
 570,022 12.40 12.68 12.21 0 0 0
09/08/2023
12.40
 280,905 12.78 12.78 12.40 0 0 0
08/08/2023
12.59
 972,732 12.21 12.87 12.12 0 0 0
07/08/2023
12.12
 339,721 12.12 12.21 11.93 0 0 0
04/08/2023
12.02
 202,740 11.93 12.12 11.93 0 0 0
03/08/2023
11.93
 379,602 12.12 12.31 11.93 0 0 0
02/08/2023
12.12
 166,609 12.02 12.21 12.02 0 500 -0.0
01/08/2023
12.21
 546,170 12.12 12.49 12.02 0 0 0
31/07/2023
12.02
 324,575 12.12 12.12 11.93 3,900 0 0.0
28/07/2023
12.02
 310,900 12.21 12.31 12.02 0 0 0
27/07/2023
12.21
 233,378 12.40 12.40 12.02 100 0 0.0
26/07/2023
12.31
 471,476 12.12 12.49 12.02 0 6,500 -0.1
25/07/2023
12.02
 335,548 12.21 12.49 12.02 0 38,700 -0.5
24/07/2023
12.21
 659,351 12.49 12.68 12.02 6,300 0 0.1
21/07/2023
12.40
 439,400 12.78 12.87 12.31 38,700 0 0.5
20/07/2023
12.78
 1,005,985 12.02 13.06 12.02 0 5,100 -0.1
19/07/2023
12.02
 438,000 12.21 12.40 12.02 0 0 0
18/07/2023
12.12
 574,900 11.84 12.12 11.84 0 30,000 -0.4
17/07/2023
11.74
 350,022 11.93 11.93 11.74 0 30,000 -0.4
14/07/2023
11.84
 389,130 11.93 12.02 11.65 0 100 -0.0
13/07/2023
11.84
 425,580 11.55 11.93 11.55 0 30,129 -0.4
12/07/2023
11.55
 129,613 11.65 11.74 11.46 0 0 0
11/07/2023
11.65
 192,710 11.74 11.74 11.55 0 4,500 -0.1
10/07/2023
11.65
 219,972 11.55 11.65 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |