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

9.20
-0.40
(-4.17%)
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
(2024-10-09) 		-1.80 -16.36% 728,000 4,200 0.0
9.20
11.10
9.20
2 tháng
(2024-09-09) 		-2 -17.86% 1,316,700 3,900 0.0
9.20
11.20
9.20
3 tháng
(2024-08-12) 		-2.30 -20% 1,979,600 -99,600 -1.1
9.20
11.70
9.20
6 tháng
(2024-05-13) 		-2.82 -23.49% 14,409,967 185,582 2.3
9.20
13.15
9.20
12 tháng
(2023-11-14) 		-1.23 -11.77% 32,169,316 472,933 6.0
8.92
13.53
9.20
24 tháng
(2022-11-21) 		2.77 43.14% 93,663,295 460,708 5.9
6.34
13.53
9.20
36 tháng
(2021-11-24) 		-9.22 -50.07% 178,809,763 314,552 2.9
4.59
22.23
9.20
60 tháng
(2019-12-05) 		4.45 93.76% 298,959,798 -135,908 -3.9
4.32
25.16
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
1.86
 10,600 1.89 1.91 1.85 6,400 0 0.2
01/11/2010
1.89
 5,000 1.99 1.99 1.89 500 0 0.0
29/10/2010
1.90
 16,900 1.89 1.91 1.89 0 0 0
28/10/2010
1.89
 4,300 1.94 1.94 1.89 1,000 0 0.0
27/10/2010
1.97
 300 1.97 1.97 1.97 0 0 0
26/10/2010
1.98
 5,900 2.00 2.00 1.92 500 0 0.0
25/10/2010
1.87
 2,300 1.86 1.87 1.86 500 0 0.0
22/10/2010
1.89
 38,100 2.09 2.09 1.88 5,500 0 0.2
21/10/2010
2.01
 100 2.01 2.01 2.01 0 0 0
20/10/2010
1.92
 19,000 1.95 1.95 1.85 200 0 0.0
19/10/2010
1.98
 7,700 2.01 2.01 1.97 1,000 0 0.0
18/10/2010
2.04
 6,000 2.07 2.10 2.04 300 0 0.0
15/10/2010
2.07
 100 2.07 2.07 2.07 0 0 0
14/10/2010
2.07
 2,600 2.08 2.09 2.04 0 0 0
13/10/2010
2.09
 2,500 2.04 2.09 2.04 0 0 0
12/10/2010
2.01
 5,300 2.10 2.14 2.01 0 0 0
11/10/2010
2.07
 1,300 2.03 2.09 2.03 0 100 -0.0
08/10/2010
2.02
 3,500 2.13 2.13 2.02 0 0 0
07/10/2010
2.10
 3,800 2.15 2.15 2.10 0 0 0
06/10/2010
2.15
 21,000 2.21 2.21 2.15 19,500 2,300 0.6
05/10/2010
2.10
 69,500 2.06 2.10 2.06 68,000 0 2.4
04/10/2010
1.96
 14,800 2.04 2.04 1.92 200 0 0.0
01/10/2010
2.04
 6,400 2.04 2.04 2.02 0 0 0
30/09/2010
2.05
 12,600 2.04 2.06 2.02 0 0 0
29/09/2010
2.05
 4,500 2.10 2.10 2.05 0 0 0
28/09/2010
2.10
 9,700 2.10 2.11 2.10 0 500 -0.0
27/09/2010
2.10
 11,400 2.11 2.11 2.08 0 0 0
24/09/2010
2.08
 15,800 2.10 2.10 2.07 0 0 0
23/09/2010
2.10
 20,500 2.10 2.10 2.08 0 0 0
22/09/2010
2.10
 16,900 2.11 2.12 2.10 300 0 0.0
21/09/2010
2.11
 8,200 2.10 2.12 2.10 500 0 0.0
20/09/2010
2.15
 7,300 2.21 2.21 2.10 0 0 0
17/09/2010
2.16
 23,500 2.09 2.17 2.07 1,100 0 0.0
16/09/2010
2.09
 7,700 2.09 2.09 2.09 0 0 0
15/09/2010
2.10
 8,200 2.08 2.10 2.08 0 0 0
14/09/2010
2.11
 24,800 2.10 2.12 2.10 3,100 0 0.1
13/09/2010
2.10
 5,800 2.15 2.17 2.06 0 0 0
10/09/2010
2.14
 24,300 2.15 2.21 2.10 0 0 0
09/09/2010
2.18
 11,500 2.04 2.21 2.01 0 0 0
08/09/2010
2.13
 11,000 2.10 2.20 2.10 1,000 0 0.0
07/09/2010
2.19
 31,600 2.20 2.27 2.19 0 0 0
06/09/2010
2.30
 41,200 2.21 2.30 2.21 0 3,900 -0.1
01/09/2010
2.18
 42,500 2.10 2.18 2.05 0 100 -0.0
31/08/2010
2.07
 45,600 2.07 2.07 2.01 0 100 -0.0
30/08/2010
1.93
 7,000 1.93 1.93 1.93 0 0 0
27/08/2010
1.92
 65,500 1.90 1.93 1.79 700 29,200 -0.9
26/08/2010
1.95
 110,500 1.92 2.08 1.89 1,100 92,500 -3.0
25/08/2010
2.02
 39,700 2.10 2.10 2.02 2,100 20,000 -0.6
24/08/2010
2.16
 25,300 2.27 2.27 2.14 1,300 0 0.0
23/08/2010
2.27
 19,400 2.34 2.34 2.22 400 0 0.0
20/08/2010
2.25
 9,000 2.19 2.25 2.19 0 0 0
19/08/2010
2.23
 14,300 2.38 2.38 2.23 0 0 0
18/08/2010
2.28
 12,300 2.29 2.38 2.27 0 0 0
17/08/2010
2.31
 15,300 2.33 2.39 2.31 0 0 0
16/08/2010
2.36
 36,300 2.31 2.38 2.31 0 0 0
13/08/2010
2.29
 11,700 2.14 2.32 2.14 0 0 0
12/08/2010
2.15
 19,200 2.21 2.24 2.15 0 0 0
11/08/2010
2.24
 18,200 2.27 2.27 2.24 0 0 0
10/08/2010
2.18
 25,500 2.28 2.28 2.17 0 0 0
09/08/2010
2.32
 25,300 2.33 2.34 2.30 2,500 0 0.1
06/08/2010
2.42
 8,900 2.44 2.44 2.42 500 0 0.0
05/08/2010
2.40
 2,300 2.50 2.50 2.39 0 0 0
04/08/2010
2.39
 4,500 2.47 2.47 2.38 700 0 0.0
03/08/2010
2.42
 9,100 2.47 2.50 2.42 0 0 0
02/08/2010
2.40
 4,300 2.42 2.42 2.40 500 0 0.0
30/07/2010
2.39
 2,100 2.44 2.44 2.39 0 0 0
29/07/2010
2.39
 9,600 2.40 2.42 2.35 300 0 0.0
28/07/2010
2.39
 9,900 2.33 2.43 2.33 300 0 0.0
27/07/2010
2.42
 8,000 2.42 2.44 2.42 0 0 0
26/07/2010
2.45
 20,300 2.45 2.45 2.44 0 0 0
23/07/2010
2.44
 19,100 2.44 2.50 2.44 0 0 0
22/07/2010
2.47
 10,700 2.52 2.52 2.44 0 0 0
21/07/2010
2.50
 13,600 2.49 2.52 2.49 0 0 0
20/07/2010
2.48
 14,000 2.44 2.50 2.44 0 0 0
19/07/2010
2.48
 11,300 2.46 2.49 2.46 0 0 0
16/07/2010
2.49
 10,400 2.49 2.49 2.48 0 0 0
15/07/2010
2.48
 16,000 2.50 2.56 2.47 0 0 0
14/07/2010
2.47
 7,400 2.53 2.53 2.44 0 0 0
13/07/2010
2.49
 1,400 2.53 2.53 2.49 0 0 0
12/07/2010
2.44
 9,100 2.47 2.47 2.41 0 0 0
09/07/2010
2.44
 15,700 2.42 2.47 2.42 0 0 0
08/07/2010
2.42
 8,200 2.42 2.43 2.42 0 0 0
07/07/2010
2.42
 8,700 2.44 2.44 2.41 1,100 0 0.0
06/07/2010
2.42
 9,900 2.47 2.47 2.42 2,100 0 0.1
05/07/2010
2.47
 6,800 2.50 2.52 2.47 0 0 0
02/07/2010
2.44
 700 2.48 2.48 2.44 0 0 0
01/07/2010
2.44
 8,500 2.40 2.47 2.40 0 1,000 -0.0
30/06/2010
2.42
 4,100 2.35 2.43 2.35 0 0 0
29/06/2010
2.44
 11,300 2.45 2.45 2.44 0 0 0
28/06/2010
2.46
 3,500 2.47 2.47 2.44 0 0 0
25/06/2010
2.50
 8,700 2.44 2.51 2.44 500 0 0.0
24/06/2010
2.50
 12,500 2.39 2.55 2.39 500 0 0.0
23/06/2010
2.47
 4,900 2.38 2.56 2.38 0 0 0
22/06/2010
2.55
 6,700 2.53 2.56 2.46 0 0 0
21/06/2010
2.56
 10,100 2.56 2.58 2.56 200 0 0
18/06/2010
2.54
 2,100 2.60 2.60 2.54 0 0 0
17/06/2010
2.57
 13,000 2.56 2.59 2.56 0 0 0
16/06/2010
2.59
 15,600 2.61 2.64 2.56 0 0 0
15/06/2010
2.55
 22,600 2.56 2.62 2.51 0 0 0
14/06/2010
2.52
 20,200 2.48 2.56 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |