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% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2015
4.29
 90,900 4.41 4.44 4.29 0 13,300 -0.2
20/03/2015
4.41
 123,764 4.41 4.47 4.41 0 14,000 -0.2
19/03/2015
4.41
 109,175 4.53 4.59 4.41 0 19,000 -0.3
18/03/2015
4.53
 116,100 4.59 4.59 4.44 0 21,600 -0.3
17/03/2015
4.59
 90,556 4.86 4.86 4.56 0 10,000 -0.2
16/03/2015
4.80
 294,960 4.53 4.83 4.50 0 0 0
13/03/2015
4.41
 236,560 4.23 4.41 4.23 0 32,700 -0.5
12/03/2015
4.23
 113,201 4.20 4.44 4.20 0 21,300 -0.3
11/03/2015
4.17
 197,618 3.97 4.20 3.97 0 55,300 -0.8
10/03/2015
3.94
 23,451 3.94 3.94 3.88 0 7,900 -0.1
09/03/2015
3.85
 22,700 3.85 3.85 3.85 0 12,700 -0.2
06/03/2015
3.97
 1,750 3.85 3.97 3.85 0 0 0
05/03/2015
3.85
 4,700 3.85 3.91 3.85 0 0 0
04/03/2015
3.85
 4,370 3.91 3.91 3.85 0 0 0
03/03/2015
3.85
 1,900 3.85 3.85 3.82 0 0 0
02/03/2015
3.82
 11,400 3.85 3.88 3.82 0 0 0
27/02/2015
3.88
 9,800 3.85 3.88 3.82 0 0 0
26/02/2015
3.82
 0 3.82 3.82 3.82 0 0 0
25/02/2015
3.82
 9,900 3.85 3.85 3.82 0 0 0
24/02/2015
3.82
 1,600 3.82 3.82 3.82 0 0 0
13/02/2015
3.82
 2,902 3.82 3.82 3.82 0 0 0
12/02/2015
3.79
 12,818 3.82 3.82 3.79 0 9,800 -0.1
11/02/2015
3.79
 7,800 3.82 3.82 3.79 0 7,100 -0.1
10/02/2015
3.79
 4,000 3.79 3.79 3.79 0 0 0
09/02/2015
3.79
 17,000 3.85 3.85 3.79 0 2,000 0.0
06/02/2015
3.79
 1,583 3.79 3.79 3.79 0 0 0
05/02/2015
3.85
 11,000 3.85 3.85 3.85 0 0 0
04/02/2015
3.85
 3,000 3.82 3.85 3.82 0 0 0
03/02/2015
3.82
 6,500 3.79 3.85 3.79 0 0 0
02/02/2015
3.79
 4,100 3.85 3.85 3.79 0 0 0
30/01/2015
3.85
 7,300 3.85 3.85 3.85 1,500 0 0.0
29/01/2015
3.97
 17,300 3.76 3.97 3.76 1,000 0 0.0
28/01/2015
4.03
 2,700 3.94 4.03 3.85 1,000 0 0.0
27/01/2015
3.94
 4,500 4.09 4.09 3.91 500 100 0.0
26/01/2015
4.09
 9,600 4.15 4.15 4.09 600 6,100 -0.1
23/01/2015
4.12
 126,562 3.88 4.23 3.85 5,000 800 0.1
22/01/2015
3.85
 44,500 3.64 3.85 3.64 0 10,000 -0.1
21/01/2015
3.58
 4,387 3.52 3.58 3.52 0 0 0
20/01/2015
3.52
 18,923 3.49 3.52 3.49 0 0 0
19/01/2015
3.55
 12,000 3.49 3.55 3.49 0 0 0
16/01/2015
3.43
 5,000 3.46 3.46 3.43 0 0 0
15/01/2015
3.52
 2,700 3.55 3.55 3.40 0 0 0
14/01/2015
3.46
 2,202 3.46 3.46 3.40 0 0 0
13/01/2015
3.43
 1,012 3.52 3.52 3.43 0 0 0
12/01/2015
3.55
 327 3.55 3.55 3.55 0 0 0
09/01/2015
3.46
 0 3.46 3.46 3.46 0 0 0
08/01/2015
3.46
 10,200 3.40 3.46 3.40 0 0 0
07/01/2015
3.52
 225 3.52 3.52 3.52 0 0 0
06/01/2015
3.40
 100 3.40 3.40 3.40 0 0 0
05/01/2015
3.40
 2,100 3.40 3.40 3.40 0 0 0
31/12/2014
3.35
 0 3.35 3.35 3.35 0 0 0
30/12/2014
3.35
 1,020 3.35 3.35 3.35 0 0 0
29/12/2014
3.35
 6,500 3.40 3.40 3.35 0 2,000 0.0
26/12/2014
3.40
 100 3.40 3.40 3.40 0 0 0
25/12/2014
3.40
 5,000 3.43 3.43 3.40 0 0 0
24/12/2014
3.43
 1,048 3.43 3.43 3.43 0 0 0
23/12/2014
3.40
 2,859 3.38 3.40 3.38 0 359 0.0
22/12/2014
3.40
 5,216 3.40 3.40 3.40 0 0 0
19/12/2014
3.40
 2,500 3.40 3.40 3.40 0 0 0
18/12/2014
3.40
 400 3.40 3.40 3.40 0 0 0
17/12/2014
3.26
 26,300 3.43 3.43 3.26 0 0 0
16/12/2014
3.43
 5,900 3.43 3.43 3.43 0 0 0
15/12/2014
3.52
 100 3.52 3.52 3.52 0 0 0
12/12/2014
3.40
 328 3.61 3.61 3.40 0 0 0
11/12/2014
3.40
 12,600 3.43 3.43 3.40 0 12,600 -0.1
10/12/2014
3.43
 1,100 3.43 3.43 3.43 0 0 0
09/12/2014
3.43
 14,400 3.46 3.46 3.43 0 6,000 -0.1
08/12/2014
3.49
 12,300 3.49 3.49 3.46 0 9,300 -0.1
05/12/2014
3.49
 10,020 3.52 3.52 3.49 0 5,000 -0.1
04/12/2014
3.52
 25,900 3.52 3.52 3.49 0 24,500 -0.3
03/12/2014
3.49
 13,300 3.52 3.52 3.49 0 10,000 -0.1
02/12/2014
3.52
 11,200 3.52 3.52 3.49 0 10,700 -0.1
01/12/2014
3.55
 5,300 3.43 3.55 3.43 0 0 0
28/11/2014
3.49
 20,000 3.49 3.49 3.49 0 0 0
27/11/2014
3.52
 25,110 3.52 3.52 3.52 0 0 0
26/11/2014
3.52
 10,119 3.67 3.67 3.52 0 0 0
25/11/2014
3.52
 10,500 3.52 3.52 3.49 0 0 0
24/11/2014
3.52
 31,200 3.49 3.55 3.49 0 0 0
21/11/2014
3.52
 7,900 3.58 3.58 3.52 0 0 0
20/11/2014
3.58
 4,200 3.58 3.58 3.52 0 0 0
19/11/2014
3.55
 62,500 3.52 3.58 3.52 0 500 0.0
18/11/2014
3.55
 38,200 3.49 3.55 3.49 0 4,000 0.0
17/11/2014
3.49
 300 3.49 3.49 3.49 0 0 0
14/11/2014
3.49
 2,000 3.55 3.55 3.49 0 0 0
13/11/2014
3.61
 400 3.55 3.61 3.55 0 0 0
12/11/2014
3.55
 35,000 3.55 3.55 3.55 0 34,500 -0.4
11/11/2014
3.52
 700 3.52 3.52 3.52 0 0 0
10/11/2014
3.49
 0 3.49 3.49 3.49 0 0 0
07/11/2014
3.49
 100 3.49 3.49 3.49 0 0 0
06/11/2014
3.49
 13,400 3.49 3.49 3.49 0 0 0
05/11/2014
3.49
 15,100 3.49 3.49 3.49 0 0 0
04/11/2014
3.46
 100 3.46 3.46 3.46 0 0 0
03/11/2014
3.52
 11,400 3.46 3.52 3.46 0 0 0
31/10/2014
3.52
 200 3.52 3.52 3.52 0 0 0
30/10/2014
3.52
 2,200 3.43 3.52 3.43 0 0 0
29/10/2014
3.55
 5,600 3.49 3.55 3.49 0 800 0.0
28/10/2014
3.49
 22,800 3.46 3.49 3.40 0 0 0
27/10/2014
3.49
 10,100 3.49 3.52 3.40 2,300 3 0.0
24/10/2014
3.55
 4,000 3.55 3.55 3.55 0 3,000 0.0
23/10/2014
3.58
 27,900 3.55 3.58 3.55 4,500 16,900 -0.1

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