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

9.10
-0.10
(-1.09%)
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)
19/06/2012
2.64
 6,000 2.63 2.64 2.63 0 1,500 -0.0
18/06/2012
2.72
 21,800 2.60 2.74 2.60 0 0 0
15/06/2012
2.60
 11,400 2.54 2.60 2.54 0 0 0
14/06/2012
2.52
 5,400 2.54 2.54 2.42 0 0 0
13/06/2012
2.54
 2,300 2.56 2.56 2.51 0 0 0
12/06/2012
2.58
 7,200 2.55 2.58 2.52 0 0 0
11/06/2012
2.63
 0 2.63 2.63 2.63 0 0 0
08/06/2012
2.63
 8,800 2.62 2.63 2.56 0 0 0
07/06/2012
2.59
 8,900 2.63 2.66 2.59 0 0 0
06/06/2012
2.59
 7,500 2.56 2.59 2.54 0 0 0
05/06/2012
2.59
 8,400 2.54 2.60 2.54 0 400 -0.0
04/06/2012
2.54
 9,100 2.62 2.63 2.50 0 0 0
01/06/2012
2.66
 4,600 2.67 2.67 2.59 0 0 0
31/05/2012
2.55
 17,000 2.64 2.80 2.54 0 0 0
30/05/2012
2.64
 0 2.64 2.64 2.64 0 0 0
29/05/2012
2.64
 1,200 2.56 2.64 2.56 0 0 0
28/05/2012
2.67
 3,100 2.67 2.67 2.60 0 0 0
25/05/2012
2.66
 10,600 2.54 2.66 2.54 0 0 0
24/05/2012
2.54
 11,900 2.44 2.54 2.44 0 0 0
23/05/2012
2.56
 47,900 2.60 2.60 2.56 0 0 0
22/05/2012
2.80
 4,700 2.64 2.80 2.63 0 0 0
21/05/2012
2.67
 2,200 2.64 2.67 2.59 0 100 -0.0
18/05/2012
2.50
 19,000 2.50 2.54 2.50 0 0 0
17/05/2012
2.60
 10,500 2.66 2.68 2.60 0 0 0
16/05/2012
2.64
 8,500 2.58 2.67 2.56 4,300 0 0.1
15/05/2012
2.55
 140,800 2.72 2.72 2.54 0 100 -0.0
14/05/2012
2.72
 14,200 2.87 2.92 2.72 0 1,000 -0.0
11/05/2012
2.92
 16,700 2.94 3.04 2.92 0 1,000 -0.0
10/05/2012
3.04
 63,700 3.04 3.04 2.94 0 1,000 -0.0
09/05/2012
3.03
 65,200 3.07 3.07 3.00 0 6,000 -0.1
08/05/2012
3.07
 26,100 3.32 3.32 3.07 0 0 0
07/05/2012
3.20
 39,300 3.08 3.20 3.08 0 1,000 -0.0
04/05/2012
3.08
 35,600 3.02 3.10 3.02 0 1,000 -0.0
03/05/2012
3.02
 6,400 2.96 3.02 2.96 0 0 0
02/05/2012
3.00
 40,400 3.10 3.10 2.95 0 1,000 -0.0
27/04/2012
3.04
 61,900 3.11 3.22 3.03 100 0 0.0
26/04/2012
3.24
 15,000 3.07 3.32 3.07 0 2,500 -0.1
25/04/2012
3.14
 66,200 3.07 3.14 2.99 0 1,700 -0.0
24/04/2012
2.95
 45,800 2.79 2.95 2.79 0 1,000 -0.0
23/04/2012
2.79
 55,700 2.80 2.80 2.72 0 1,000 -0.0
20/04/2012
2.87
 10,100 2.75 2.90 2.75 0 1,000 -0.0
19/04/2012
2.88
 30,700 2.98 3.14 2.87 0 0 0
18/04/2012
2.98
 66,900 3.00 3.00 2.76 0 2,000 -0.0
17/04/2012
2.94
 35,900 2.92 3.08 2.92 0 1,600 -0.0
16/04/2012
2.92
 12,700 2.80 2.92 2.80 0 1,000 -0.0
13/04/2012
2.80
 77,600 2.79 2.82 2.79 0 0 0
12/04/2012
2.78
 38,000 2.80 2.84 2.78 0 6,500 -0.1
11/04/2012
2.79
 166,000 2.63 2.79 2.63 0 97,300 -2.0
10/04/2012
2.62
 39,400 2.60 2.62 2.58 0 1,000 -0.0
09/04/2012
2.58
 103,700 2.55 2.60 2.55 0 37,900 -0.7
06/04/2012
2.55
 22,800 2.56 2.56 2.52 0 1,800 -0.0
05/04/2012
2.56
 49,400 2.47 2.56 2.47 0 6,000 -0.1
04/04/2012
2.51
 29,300 2.54 2.54 2.51 0 0 0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 18%
03/04/2012
2.54
 20,600 2.51 2.54 2.40 0 1,000 -0.0
30/03/2012
2.39
 33,900 2.42 2.42 2.38 0 100 -0.0
29/03/2012
2.38
 157,800 2.53 2.56 2.35 0 49,300 -1.0
28/03/2012
2.51
 26,600 2.50 2.52 2.45 0 500 -0.0
27/03/2012
2.52
 48,500 2.73 2.73 2.52 10,200 0 0.2
26/03/2012
2.61
 31,100 2.63 2.63 2.53 0 0 0
23/03/2012
2.50
 124,400 2.35 2.50 2.35 0 0 0
22/03/2012
2.35
 67,600 2.33 2.38 2.33 0 0 0
21/03/2012
2.34
 34,700 2.30 2.35 2.30 0 0 0
20/03/2012
2.35
 86,600 2.22 2.35 2.22 0 0 0
19/03/2012
2.29
 42,500 2.34 2.35 2.24 0 500 -0.0
16/03/2012
2.34
 47,900 2.35 2.35 2.27 0 500 -0.0
15/03/2012
2.30
 18,500 2.22 2.30 2.21 0 3,800 -0.1
14/03/2012
2.21
 20,400 2.30 2.30 2.18 0 0 0
13/03/2012
2.24
 65,600 2.22 2.24 2.12 0 0 0
12/03/2012
2.11
 11,900 2.10 2.12 2.07 0 1,300 -0.0
09/03/2012
2.12
 10,700 2.12 2.13 2.09 0 0 0
08/03/2012
2.12
 24,500 2.15 2.16 2.02 0 0 0
07/03/2012
2.16
 19,700 2.11 2.18 2.11 0 2,000 -0.0
06/03/2012
2.19
 32,400 2.39 2.39 2.12 0 0 0
05/03/2012
2.27
 12,700 2.24 2.27 2.24 0 0 0
02/03/2012
2.18
 34,800 2.22 2.22 2.10 2,000 0 0.0
01/03/2012
2.07
 17,700 2.01 2.12 2.01 0 0 0
29/02/2012
2.06
 101,600 2.07 2.10 2.04 0 0 0
28/02/2012
2.18
 23,200 2.26 2.26 2.13 0 0 0
27/02/2012
2.29
 27,700 2.26 2.30 2.24 0 0 0
24/02/2012
2.33
 11,000 2.34 2.40 2.30 0 0 0
23/02/2012
2.35
 56,100 2.35 2.35 2.24 100 1,800 -0.0
22/02/2012
2.21
 35,500 2.21 2.21 2.18 0 5,100 -0.1
21/02/2012
2.07
 110,500 2.07 2.07 2.06 0 2,100 -0.0
20/02/2012
1.95
 68,700 1.94 1.95 1.89 0 14,800 -0.2
17/02/2012
1.83
 37,100 1.65 1.83 1.65 0 3,200 -0.0
16/02/2012
1.72
 5,500 1.71 1.72 1.70 0 0 0
15/02/2012
1.82
 6,600 1.78 1.82 1.78 0 0 0
14/02/2012
1.73
 4,500 1.72 1.73 1.72 0 0 0
13/02/2012
1.75
 1,300 1.95 1.95 1.75 0 1,000 -0.0
10/02/2012
1.84
 10,400 1.85 1.85 1.83 0 0 0
09/02/2012
1.89
 48,700 1.88 1.90 1.82 0 100 -0.0
08/02/2012
1.92
 8,600 1.93 1.94 1.83 500 1,000 -0.0
07/02/2012
1.94
 600 1.95 1.95 1.94 0 0 0
06/02/2012
1.95
 8,800 2.07 2.21 1.94 0 0 0
03/02/2012
1.96
 14,100 2.05 2.12 1.96 0 1,400 -0.0
02/02/2012
1.99
 3,300 1.99 1.99 1.99 0 100 -0.0
01/02/2012
1.87
 15,600 1.82 1.87 1.82 0 0 0
31/01/2012
1.75
 19,100 1.67 1.75 1.67 0 100 -0.0
30/01/2012
1.70
 6,400 1.64 1.70 1.64 0 0 0
20/01/2012
1.64
 0 1.64 1.64 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |