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)
26/12/2013
2.68
 4,694 2.68 2.68 2.68 0 0 0
25/12/2013
2.71
 9,411 2.68 2.71 2.68 0 0 0
24/12/2013
2.68
 17,732 2.68 2.68 2.66 0 0 0
23/12/2013
2.68
 11,300 2.71 2.71 2.68 0 0 0
20/12/2013
2.71
 29,800 2.68 2.71 2.68 0 0 0
19/12/2013
2.68
 10,600 2.66 2.71 2.66 0 0 0
18/12/2013
2.66
 3,100 2.68 2.68 2.66 0 0 0
17/12/2013
2.68
 600 2.68 2.68 2.68 0 0 0
16/12/2013
2.66
 2,100 2.66 2.66 2.66 0 0 0
13/12/2013
2.68
 2,801 2.66 2.68 2.66 0 0 0
12/12/2013
2.68
 12,123 2.68 2.68 2.66 0 0 0
11/12/2013
2.68
 12,293 2.68 2.71 2.68 0 0 0
10/12/2013
2.68
 4,600 2.71 2.74 2.68 0 250 0.0
09/12/2013
2.76
 5,701 2.74 2.76 2.74 0 0 0
06/12/2013
2.76
 24,100 2.76 2.76 2.74 0 0 0
05/12/2013
2.74
 5,020 2.66 2.74 2.63 0 0 0
04/12/2013
2.63
 14,360 2.74 2.74 2.63 0 0 0
03/12/2013
2.68
 16,400 2.68 2.71 2.63 0 0 0
02/12/2013
2.71
 12,800 2.74 2.74 2.68 0 0 0
29/11/2013
2.79
 0 2.79 2.79 2.79 0 0 0
28/11/2013
2.79
 2,000 2.76 2.79 2.76 0 0 0
27/11/2013
2.74
 6,800 2.79 2.79 2.74 0 0 0
26/11/2013
2.82
 0 2.82 2.82 2.82 0 0 0
25/11/2013
2.82
 1,300 2.79 2.82 2.79 0 0 0
22/11/2013
2.79
 4,700 2.79 2.79 2.79 0 0 0
21/11/2013
2.84
 29,200 2.79 2.84 2.76 0 0 0
20/11/2013
2.79
 5,300 2.74 2.79 2.74 0 0 0
19/11/2013
2.74
 6,100 2.74 2.74 2.74 0 0 0
18/11/2013
2.74
 3,500 2.79 2.79 2.74 0 0 0
15/11/2013
2.79
 9,200 2.74 2.79 2.74 0 0 0
14/11/2013
2.76
 0 2.76 2.76 2.76 0 0 0
13/11/2013
2.76
 10,500 2.74 2.76 2.74 0 0 0
12/11/2013
2.74
 10,500 2.71 2.74 2.71 0 0 0
11/11/2013
2.76
 100 2.76 2.76 2.76 0 0 0
08/11/2013
2.68
 9,400 2.68 2.68 2.68 0 0 0
07/11/2013
2.63
 5,200 2.63 2.68 2.63 0 0 0
06/11/2013
2.63
 5,300 2.66 2.66 2.55 0 0 0
05/11/2013
2.68
 2,200 2.68 2.68 2.68 0 0 0
04/11/2013
2.68
 9,800 2.68 2.68 2.60 0 0 0
01/11/2013
2.68
 7,100 2.68 2.68 2.68 0 0 0
31/10/2013
2.68
 6,900 2.60 2.68 2.60 0 0 0
30/10/2013
2.74
 3,400 2.76 2.76 2.60 0 0 0
29/10/2013
2.79
 1,100 2.68 2.79 2.68 0 0 0
28/10/2013
2.82
 8,900 2.82 2.84 2.79 0 0 0
25/10/2013
2.79
 4,900 2.68 2.79 2.68 0 0 0
24/10/2013
2.71
 29,800 2.58 2.71 2.58 0 0 0
23/10/2013
2.55
 10,500 2.52 2.55 2.49 0 0 0
22/10/2013
2.52
 7,200 2.52 2.52 2.52 0 0 0
21/10/2013
2.49
 9,500 2.52 2.52 2.49 0 0 0
16/10/2013
2.49
 10,100 2.52 2.52 2.49 0 0 0
15/10/2013
2.52
 4,200 2.52 2.52 2.52 0 0 0
14/10/2013
2.52
 6,000 2.52 2.52 2.52 0 0 0
11/10/2013
2.52
 5,300 2.52 2.52 2.52 0 0 0
10/10/2013
2.52
 2,000 2.52 2.52 2.52 0 0 0
09/10/2013
2.49
 7,000 2.52 2.52 2.49 0 0 0
08/10/2013
2.52
 19,900 2.55 2.55 2.52 0 0 0
07/10/2013
2.49
 15,300 2.52 2.52 2.49 0 0 0
04/10/2013
2.49
 12,100 2.44 2.49 2.41 0 0 0
03/10/2013
2.49
 2,000 2.49 2.49 2.49 0 0 0
02/10/2013
2.49
 10,500 2.52 2.52 2.49 0 0 0
01/10/2013
2.49
 10,000 2.49 2.49 2.49 0 0 0
30/09/2013
2.52
 7,000 2.52 2.52 2.52 0 0 0
27/09/2013
2.49
 7,500 2.44 2.60 2.44 0 0 0
26/09/2013
2.52
 3,000 2.52 2.52 2.52 0 0 0
25/09/2013
2.52
 8,100 2.49 2.52 2.49 0 0 0
24/09/2013
2.52
 1,600 2.41 2.52 2.41 0 0 0
23/09/2013
2.52
 1,200 2.52 2.52 2.52 0 0 0
20/09/2013
2.52
 3,600 2.44 2.52 2.44 0 0 0
19/09/2013
2.52
 3,100 2.52 2.52 2.52 0 0 0
18/09/2013
2.49
 7,600 2.52 2.52 2.49 0 0 0
17/09/2013
2.52
 14,170 2.49 2.52 2.49 0 0 0
13/09/2013
2.49
 6,100 2.49 2.49 2.49 0 0 0
12/09/2013
2.49
 5,100 2.47 2.49 2.47 0 0 0
11/09/2013
2.47
 7,000 2.49 2.49 2.47 0 0 0
10/09/2013
2.47
 400 2.44 2.47 2.44 0 0 0
09/09/2013
2.44
 100 2.44 2.44 2.44 0 0 0
06/09/2013
2.49
 35,900 2.47 2.49 2.47 0 0 0
05/09/2013
2.47
 18,600 2.41 2.47 2.41 0 0 0
04/09/2013
2.41
 5,000 2.44 2.44 2.41 0 0 0
03/09/2013
2.47
 46,700 2.49 2.49 2.41 0 0 0
30/08/2013
2.47
 11,000 2.49 2.49 2.44 0 0 0
29/08/2013
2.44
 5,000 2.44 2.44 2.44 0 0 0
28/08/2013
2.49
 1,100 2.49 2.49 2.49 0 0 0
27/08/2013
2.52
 1,300 2.49 2.52 2.49 0 300 0.0
26/08/2013
2.49
 10,200 2.52 2.52 2.44 0 0 0
23/08/2013
2.49
 5,900 2.49 2.49 2.49 0 0 0
22/08/2013
2.49
 6,000 2.52 2.52 2.47 0 0 0
21/08/2013
2.55
 2,600 2.52 2.55 2.52 0 0 0
20/08/2013
2.58
 1,100 2.55 2.58 2.52 0 0 0
19/08/2013
2.58
 18,100 2.58 2.58 2.55 0 0 0
16/08/2013
2.58
 7,800 2.55 2.58 2.55 0 0 0
15/08/2013
2.58
 5,600 2.58 2.60 2.58 0 1,000 0.0
14/08/2013
2.58
 4,000 2.58 2.58 2.58 0 1,000 0.0
13/08/2013
2.58
 6,700 2.55 2.60 2.55 2,300 1,000 0.0
12/08/2013
2.55
 3,600 2.55 2.55 2.49 0 0 0
09/08/2013
2.55
 2,000 2.55 2.55 2.55 0 0 0
08/08/2013
2.58
 11,500 2.52 2.58 2.52 0 1,000 0.0
07/08/2013
2.52
 5,500 2.52 2.52 2.52 0 1,000 0.0
06/08/2013
2.52
 5,700 2.55 2.55 2.52 0 0 0
05/08/2013
2.55
 11,300 2.52 2.58 2.49 0 1,000 0.0

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