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)
17/04/2015
4.56
 92,900 4.44 4.56 4.32 0 0 0
16/04/2015
4.38
 80,020 4.38 4.44 4.38 0 0 0
15/04/2015
4.38
 16,200 4.35 4.38 4.35 0 0 0
14/04/2015
4.29
 6,215 4.29 4.32 4.29 0 0 0
13/04/2015
4.35
 30,025 4.41 4.44 4.29 0 0 0
10/04/2015
4.26
 37,100 4.32 4.32 4.26 0 15,000 -0.2
09/04/2015
4.32
 13,200 4.35 4.38 4.32 0 5,000 -0.1
08/04/2015
4.41
 28,400 4.35 4.41 4.29 0 0 0
07/04/2015
4.38
 19,703 4.32 4.38 4.20 0 0 0
06/04/2015
4.29
 12,630 4.38 4.44 4.29 0 0 0
03/04/2015
4.32
 26,307 4.32 4.32 4.26 0 0 0
02/04/2015
4.29
 22,600 4.29 4.29 4.26 0 0 0
01/04/2015
4.29
 34,400 4.20 4.41 4.20 0 0 0
31/03/2015
4.29
 24,600 4.23 4.38 4.20 0 0 0
30/03/2015
4.23
 57,657 4.26 4.41 4.23 0 8,000 -0.1
27/03/2015
4.38
 66,950 4.50 4.50 4.20 0 5,000 -0.1
26/03/2015
4.50
 59,900 4.47 4.62 4.38 0 2,000 0.0
25/03/2015
4.65
 118,590 4.35 4.68 4.32 0 15,000 -0.2
24/03/2015
4.29
 48,211 4.20 4.29 4.20 0 16,700 -0.2
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

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