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

9.20
0.20
(2.22%)
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
(2024-10-14) 		-2.10 -18.92% 821,500 35,500 0.3
9
11.10
9
2 tháng
(2024-09-13) 		-2.20 -19.64% 1,327,100 35,400 0.3
9
11.20
9
3 tháng
(2024-08-14) 		-2.60 -22.41% 2,051,700 -28,900 -0.4
9
11.70
9
6 tháng
(2024-05-16) 		-3.02 -25.15% 14,203,493 211,682 2.5
9
13.15
9
12 tháng
(2023-11-20) 		-1.52 -14.46% 31,664,496 504,233 6.3
8.92
13.53
9
24 tháng
(2022-11-23) 		2.57 40.02% 93,231,167 492,008 6.1
6.34
13.53
9
36 tháng
(2021-11-29) 		-8.89 -49.70% 178,020,378 380,309 3.9
4.59
22.23
9
60 tháng
(2019-12-09) 		4.25 89.55% 299,065,198 -121,408 -3.7
4.32
25.16
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
2.13
 6,100 2.11 2.13 2.10 0 0 0
01/04/2011
2.11
 700 2.17 2.17 2.11 0 0 0
31/03/2011
2.15
 11,000 2.17 2.17 2.10 0 0 0
30/03/2011
2.06
 17,000 2.13 2.16 2.06 0 0 0
29/03/2011
2.17
 75,500 2.24 2.24 2.12 0 0 0
28/03/2011
2.26
 11,900 2.34 2.34 2.24 0 0 0
25/03/2011
2.32
 16,200 2.36 2.42 2.32 0 0 0
24/03/2011
2.35
 59,300 2.47 2.47 2.35 0 0 0
23/03/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/03/2011
2.45
 98,200 2.45 2.45 2.39 0 0 0
22/03/2011
2.28
 42,200 2.36 2.36 2.27 0 0 0
21/03/2011
2.27
 55,900 2.27 2.35 2.26 0 0 0
18/03/2011
2.24
 64,800 2.24 2.36 2.19 6,000 0 0.2
17/03/2011
2.21
 19,600 2.21 2.24 2.18 500 1,000 -0.0
16/03/2011
2.19
 18,800 2.19 2.24 2.18 0 0 0
15/03/2011
2.16
 18,100 2.19 2.21 2.15 0 4,800 -0.2
14/03/2011
2.14
 35,900 2.29 2.29 2.14 100 8,000 -0.3
11/03/2011
2.27
 47,300 2.21 2.30 2.21 0 0 0
10/03/2011
2.18
 33,400 2.12 2.18 2.12 1,000 0 0.0
09/03/2011
2.09
 24,200 2.03 2.11 2.02 0 0 0
08/03/2011
2.15
 22,600 2.17 2.17 2.13 10,000 0 0.4
07/03/2011
2.13
 5,800 2.14 2.15 2.13 0 0 0
04/03/2011
2.18
 12,800 2.22 2.22 2.14 1,000 0 0.0
03/03/2011
2.12
 40,000 2.13 2.24 2.12 0 1,100 -0.0
02/03/2011
2.13
 38,100 2.18 2.19 2.12 0 0 0
01/03/2011
2.22
 15,700 2.25 2.25 2.21 0 0 0
28/02/2011
2.24
 18,800 2.30 2.30 2.24 500 0 0.0
25/02/2011
2.30
 25,500 2.26 2.32 2.26 3,000 0 0.1
24/02/2011
2.29
 26,300 2.26 2.30 2.22 0 0 0
23/02/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2011
2.32
 47,600 2.29 2.33 2.27 4,800 0 0.2
22/02/2011
2.20
 64,100 2.15 2.21 2.15 0 0 0
21/02/2011
2.18
 79,100 2.34 2.34 2.18 2,000 1,600 0.0
18/02/2011
2.31
 50,600 2.44 2.44 2.27 0 0 0
17/02/2011
2.38
 39,600 2.50 2.56 2.33 0 1,000 -0.0
16/02/2011
2.47
 30,400 2.37 2.50 2.37 0 0 0
15/02/2011
2.38
 55,400 2.32 2.39 2.32 0 0 0
14/02/2011
2.31
 42,200 2.33 2.36 2.30 0 0 0
11/02/2011
2.28
 10,500 2.39 2.43 2.24 0 0 0
10/02/2011
2.27
 23,700 2.21 2.32 2.21 0 0 0
09/02/2011
2.21
 12,600 2.21 2.22 2.21 0 0 0
08/02/2011
2.21
 10,800 2.29 2.29 2.20 0 0 0
28/01/2011
2.14
 25,000 2.12 2.18 2.12 0 3,100 -0.1
27/01/2011
2.11
 15,700 2.08 2.11 2.07 0 0 0
26/01/2011
2.07
 11,600 2.01 2.15 2.01 0 0 0
25/01/2011
2.03
 17,600 2.08 2.08 2.03 1,000 0 0.0
24/01/2011
2.05
 14,600 2.08 2.10 2.05 1,000 0 0.0
21/01/2011
2.10
 13,100 2.15 2.15 2.10 0 0 0
20/01/2011
2.10
 13,900 2.18 2.18 2.10 0 0 0
19/01/2011
2.14
 21,900 2.12 2.14 2.11 0 0 0
18/01/2011
2.17
 12,000 2.21 2.21 2.17 0 0 0
17/01/2011
2.20
 9,800 2.24 2.24 2.16 0 0 0
14/01/2011
2.24
 21,100 2.17 2.24 2.17 4,000 0 0.1
13/01/2011
2.15
 27,700 2.33 2.33 2.14 2,200 0 0.1
12/01/2011
2.18
 20,900 2.25 2.26 2.16 2,300 0 0.1
11/01/2011
2.25
 42,600 2.36 2.38 2.23 5,700 0 0.2
10/01/2011
2.28
 86,800 2.21 2.28 2.15 10,500 0 0.4
07/01/2011
2.13
 25,200 2.12 2.15 2.11 0 700 -0.0
06/01/2011
2.12
 50,900 2.12 2.12 2.11 0 300 -0.0
05/01/2011
2.10
 56,500 2.10 2.13 2.07 0 0 0
04/01/2011
2.05
 26,400 2.05 2.09 2.04 2,500 1,000 0.1
31/12/2010
2.04
 34,500 2.05 2.10 2.04 1,700 0 0.1
30/12/2010
2.04
 12,700 2.07 2.07 2.01 2,300 0 0.1
29/12/2010
2.03
 29,200 2.07 2.10 2.01 1,000 0 0.0
28/12/2010
2.04
 78,000 2.04 2.04 2.03 1,000 0 0.0
27/12/2010
2.04
 33,400 2.11 2.11 1.99 0 0 0
24/12/2010
2.04
 68,000 2.08 2.08 2.03 0 900 -0.0
23/12/2010
1.97
 40,400 1.85 1.97 1.85 0 0 0
22/12/2010
1.86
 21,200 1.89 1.89 1.82 500 0 0.0
21/12/2010
1.82
 25,800 1.82 1.83 1.80 1,000 11,600 -0.3
20/12/2010
1.82
 6,000 1.82 1.82 1.82 0 0 0
17/12/2010
1.87
 4,400 1.80 1.87 1.78 0 0 0
16/12/2010
1.77
 13,800 1.80 1.83 1.77 1,500 0 0.0
15/12/2010
1.83
 24,300 1.89 1.94 1.83 0 0 0
14/12/2010
1.90
 18,800 1.83 1.91 1.82 0 0 0
13/12/2010
1.95
 53,400 1.97 1.97 1.93 300 0 0.0
10/12/2010
1.86
 59,500 1.86 1.86 1.82 0 0 0
09/12/2010
1.79
 29,000 1.73 1.80 1.72 0 5,000 -0.1
08/12/2010
1.71
 31,900 1.86 1.86 1.71 0 4,500 -0.1
07/12/2010
1.80
 38,400 1.92 1.92 1.79 0 0 0
06/12/2010
1.89
 27,200 1.98 1.99 1.89 0 0 0
03/12/2010
1.94
 66,500 1.89 1.94 1.89 0 3,300 -0.1
02/12/2010
1.88
 16,800 1.75 1.88 1.75 0 700 -0.0
01/12/2010
1.75
 40,400 1.89 1.92 1.70 0 500 -0.0
30/11/2010
1.80
 47,200 1.75 1.82 1.75 500 3,800 -0.1
29/11/2010
1.74
 33,600 1.68 1.74 1.63 1,000 3,000 -0.1
26/11/2010
1.71
 25,700 1.75 1.75 1.66 0 0 0
25/11/2010
1.68
 29,100 1.63 1.68 1.60 4,000 0 0.1
24/11/2010
1.58
 5,200 1.60 1.60 1.58 0 0 0
23/11/2010
1.61
 26,800 1.58 1.61 1.57 0 0 0
22/11/2010
1.57
 5,600 1.58 1.58 1.57 500 0 0.0
19/11/2010
1.57
 9,800 1.61 1.61 1.57 0 0 0
18/11/2010
1.63
 5,000 1.66 1.66 1.63 3,000 0 0.1
17/11/2010
1.57
 5,800 1.66 1.66 1.57 0 2,000 -0.1
16/11/2010
1.57
 31,100 1.58 1.61 1.55 0 11,000 -0.3
15/11/2010
1.61
 18,200 1.66 1.69 1.61 1,100 0 0.0
12/11/2010
1.65
 12,400 1.75 1.75 1.65 100 1,000 -0.0
11/11/2010
1.72
 13,800 1.77 1.77 1.72 0 0 0
10/11/2010
1.77
 5,000 1.72 1.77 1.72 0 0 0
09/11/2010
1.72
 35,600 1.78 1.78 1.71 0 0 0
08/11/2010
1.83
 22,600 1.80 1.86 1.80 16,500 0 0.5
05/11/2010
1.86
 28,600 1.86 1.89 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |