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

9.10
0.10
(1.11%)
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
(2024-10-15) 		-1.60 -14.95% 838,300 34,000 0.3
9
10.80
9.10
2 tháng
(2024-09-16) 		-1.90 -17.27% 1,334,500 34,000 0.3
9
11.10
9.10
3 tháng
(2024-08-16) 		-2.50 -21.55% 2,053,500 -24,800 -0.4
9
11.70
9.10
6 tháng
(2024-05-20) 		-3.11 -25.48% 14,016,900 211,382 2.5
9
13.15
9.10
12 tháng
(2023-11-20) 		-1.42 -13.51% 31,698,996 502,733 6.3
8.92
13.53
9.10
24 tháng
(2022-11-25) 		2.49 37.65% 92,939,878 490,508 6.1
6.61
13.53
9.10
36 tháng
(2021-11-30) 		-8.88 -49.39% 177,738,909 377,609 3.8
4.59
22.23
9.10
60 tháng
(2019-12-11) 		4.43 94.80% 299,045,698 -148,608 -3.9
4.32
25.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
3.05
 35,300 3.00 3.05 3.00 0 2,000 -0.0
04/04/2013
3.00
 65,200 3.00 3.00 3.00 0 2,000 -0.0
03/04/2013
2.98
 19,000 3.09 3.11 2.98 0 2,000 -0.0
02/04/2013
3.02
 17,200 3.02 3.05 3.02 0 2,000 -0.0
01/04/2013
3.02
 12,800 3.00 3.02 2.98 0 1,000 -0.0
29/03/2013
3.00
 12,900 3.02 3.05 3.00 0 0 0
28/03/2013
3.00
 38,600 3.07 3.07 3.00 0 1,000 -0.0
27/03/2013
3.07
 69,000 3.00 3.07 2.98 0 2,000 -0.0
26/03/2013
2.98
 41,200 2.96 2.98 2.96 0 0 0
25/03/2013
2.96
 68,800 2.94 2.96 2.91 0 2,000 -0.0
22/03/2013
2.91
 50,200 2.91 2.94 2.89 0 2,000 -0.0
21/03/2013
2.94
 22,000 2.94 2.96 2.91 0 2,000 -0.0
20/03/2013
2.91
 9,300 2.89 2.91 2.89 0 1,000 -0.0
19/03/2013
2.89
 26,000 2.80 2.89 2.80 0 3,000 -0.0
18/03/2013
2.89
 18,500 2.89 2.89 2.82 0 2,000 -0.0
15/03/2013
2.87
 3,200 2.85 2.87 2.85 0 0 0
14/03/2013
2.85
 100 2.85 2.85 2.85 0 166 -0.0
13/03/2013
2.87
 8,200 2.85 2.87 2.82 0 0 0
12/03/2013
2.87
 100 2.87 2.87 2.87 0 0 0
11/03/2013
2.85
 13,000 2.82 2.85 2.80 0 0 0
08/03/2013
2.80
 19,300 2.82 2.85 2.80 0 5,000 -0.1
07/03/2013
2.82
 12,800 2.85 2.87 2.82 0 500 -0.0
06/03/2013
2.85
 17,100 2.89 2.89 2.82 0 2,000 -0.0
05/03/2013
2.85
 14,800 2.89 2.89 2.85 0 0 0
04/03/2013
2.82
 13,600 2.89 2.91 2.82 0 200 -0.0
01/03/2013
2.89
 1,500 2.89 2.89 2.89 0 1,000 -0.0
28/02/2013
2.89
 5,200 3.00 3.02 2.89 0 5,000 -0.1
27/02/2013
3.05
 21,200 2.87 3.05 2.85 0 1,000 -0.0
26/02/2013
2.85
 14,200 2.91 2.91 2.85 0 4,500 -0.1
25/02/2013
2.96
 5,500 2.98 2.98 2.96 0 5,500 -0.1
22/02/2013
2.98
 5,400 2.98 2.98 2.94 0 2,000 -0.0
21/02/2013
2.98
 28,900 3.05 3.05 2.98 0 11,400 -0.2
20/02/2013
3.02
 17,300 3.02 3.02 3.00 0 1,000 -0.0
19/02/2013
3.02
 9,500 3.02 3.07 3.02 0 3,700 -0.1
18/02/2013
3.00
 2,400 3.00 3.02 3.00 0 1,000 -0.0
08/02/2013
3.02
 3,200 3.00 3.02 2.96 0 0 0
07/02/2013
2.94
 3,500 2.94 2.94 2.94 0 1,000 -0.0
06/02/2013
2.94
 9,100 2.89 2.94 2.89 0 1,000 -0.0
05/02/2013
2.94
 22,500 2.94 2.94 2.94 0 1,000 -0.0
04/02/2013
2.94
 15,600 2.94 2.96 2.94 0 2,000 -0.0
01/02/2013
2.94
 8,600 2.89 2.98 2.89 0 1,300 -0.0
31/01/2013
2.94
 13,300 2.96 3.00 2.94 0 8,100 -0.1
30/01/2013
2.98
 24,900 2.89 3.00 2.89 0 7,100 -0.1
29/01/2013
2.96
 46,600 2.96 2.98 2.96 0 10,600 -0.1
28/01/2013
2.96
 13,000 2.91 2.96 2.91 0 0 0
25/01/2013
2.91
 23,300 2.91 2.91 2.89 0 1,000 -0.0
24/01/2013
2.89
 8,100 2.82 2.91 2.82 0 1,000 -0.0
23/01/2013
2.82
 23,100 2.82 2.82 2.82 0 1,000 -0.0
22/01/2013
2.85
 84,400 2.80 2.85 2.80 2,000 1,000 0.0
21/01/2013
2.87
 34,000 2.94 2.94 2.87 0 11,900 -0.2
18/01/2013
2.91
 25,500 2.96 3.00 2.87 10,000 16,000 -0.1
17/01/2013
2.91
 38,400 3.02 3.09 2.91 0 16,500 -0.2
16/01/2013
3.00
 62,700 2.91 3.16 2.91 1,500 13,600 -0.2
15/01/2013
2.89
 51,400 2.78 2.89 2.74 0 10,000 -0.1
14/01/2013
2.87
 15,400 2.85 2.89 2.80 0 0 0
11/01/2013
2.85
 22,000 2.85 2.89 2.85 0 0 0
10/01/2013
2.87
 39,900 2.80 2.87 2.80 0 0 0
09/01/2013
2.80
 81,500 2.82 2.91 2.78 32,000 0 0.4
08/01/2013
2.78
 19,700 2.74 2.78 2.74 0 1,400 -0.0
07/01/2013
2.74
 4,400 2.74 2.78 2.74 0 0 0
04/01/2013
2.74
 18,300 2.65 2.76 2.62 7,200 0 0.1
03/01/2013
2.67
 12,700 2.71 2.71 2.62 0 4,000 -0.0
02/01/2013
2.74
 7,200 2.71 2.74 2.69 0 0 0
28/12/2012
2.71
 3,300 2.69 2.71 2.67 0 0 0
27/12/2012
2.65
 10,500 2.65 2.71 2.65 0 0 0
26/12/2012
2.62
 29,700 2.58 2.62 2.56 0 0 0
25/12/2012
2.58
 8,100 2.60 2.62 2.58 1,000 0 0.0
24/12/2012
2.60
 2,900 2.60 2.60 2.60 0 0 0
21/12/2012
2.60
 8,500 2.58 2.60 2.58 1,000 0 0.0
20/12/2012
2.58
 27,400 2.65 2.65 2.58 0 0 0
19/12/2012
2.60
 17,700 2.58 2.62 2.58 0 0 0
18/12/2012
2.60
 45,600 2.65 2.65 2.58 0 0 0
17/12/2012
2.65
 19,300 2.60 2.65 2.60 0 0 0
14/12/2012
2.58
 69,900 2.58 2.60 2.56 20,000 0 0.2
13/12/2012
2.58
 68,300 2.58 2.60 2.58 0 0 0
12/12/2012
2.58
 130,800 2.56 2.60 2.56 0 0 0
11/12/2012
2.62
 17,200 2.60 2.62 2.56 0 0 0
10/12/2012
2.60
 30,400 2.56 2.62 2.56 0 0 0
07/12/2012
2.56
 2,900 2.49 2.56 2.49 0 0 0
06/12/2012
2.56
 1,000 2.56 2.56 2.56 0 0 0
05/12/2012
2.56
 16,500 2.56 2.58 2.56 0 0 0
04/12/2012
2.56
 5,600 2.56 2.56 2.56 0 0 0
03/12/2012
2.56
 10,700 2.51 2.56 2.51 0 0 0
30/11/2012
2.51
 3,000 2.54 2.54 2.51 0 0 0
29/11/2012
2.54
 90,900 2.54 2.54 2.49 0 0 0
28/11/2012
2.49
 268,000 2.49 2.54 2.49 0 77,000 -0.9
27/11/2012
2.49
 142,100 2.49 2.49 2.49 0 29,600 -0.3
26/11/2012
2.49
 119,400 2.56 2.56 2.47 0 103,100 -1.2
23/11/2012
2.56
 41,800 2.56 2.56 2.56 0 0 0
22/11/2012
2.56
 26,500 2.54 2.56 2.54 0 0 0
21/11/2012
2.54
 56,500 2.54 2.56 2.54 0 0 0
20/11/2012
2.51
 41,000 2.51 2.54 2.51 0 0 0
19/11/2012
2.51
 43,300 2.51 2.54 2.51 0 0 0
16/11/2012
2.51
 10,000 2.47 2.51 2.47 0 0 0
15/11/2012
2.49
 12,200 2.47 2.49 2.47 0 0 0
14/11/2012
2.47
 20,200 2.49 2.49 2.47 0 0 0
13/11/2012
2.49
 3,000 2.49 2.51 2.49 0 0 0
12/11/2012
2.49
 25,400 2.49 2.49 2.47 0 0 0
09/11/2012
2.49
 14,800 2.49 2.49 2.49 0 0 0
08/11/2012
2.49
 21,500 2.51 2.51 2.49 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |