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)
12/11/2012
2.19
 25,400 2.19 2.19 2.17 0 0 0
09/11/2012
2.19
 14,800 2.19 2.19 2.19 0 0 0
08/11/2012
2.19
 21,500 2.21 2.21 2.19 1,700 0 0.0
07/11/2012
2.21
 300,700 2.25 2.25 2.21 0 0 0
06/11/2012
2.21
 200,500 2.21 2.25 2.21 0 0 0
05/11/2012
2.21
 7,200 2.23 2.23 2.17 0 0 0
02/11/2012
2.17
 11,600 2.15 2.19 2.15 0 0 0
01/11/2012
2.25
 3,100 2.25 2.25 2.25 0 0 0
31/10/2012
2.25
 8,400 2.25 2.25 2.25 0 0 0
30/10/2012
2.25
 16,200 2.17 2.25 2.17 0 0 0
29/10/2012
2.25
 13,200 2.25 2.29 2.25 0 0 0
26/10/2012
2.25
 15,700 2.23 2.27 2.23 0 0 0
25/10/2012
2.21
 338,900 2.19 2.23 2.17 0 300 0.0
24/10/2012
2.21
 19,900 2.21 2.21 2.21 0 0 0
23/10/2012
2.23
 8,000 2.23 2.23 2.23 100 0 0.0
22/10/2012
2.21
 12,500 2.27 2.27 2.21 0 0 0
19/10/2012
2.25
 31,400 2.31 2.33 2.25 0 0 0
18/10/2012
2.31
 2,200 2.29 2.31 2.29 0 0 0
17/10/2012
2.35
 29,300 2.29 2.35 2.25 0 0 0
16/10/2012
2.31
 313,700 2.27 2.31 2.27 0 0 0
15/10/2012
2.27
 5,400 2.27 2.27 2.25 0 0 0
12/10/2012
2.29
 11,400 2.35 2.35 2.27 0 0 0
11/10/2012
2.33
 56,000 2.35 2.35 2.31 0 0 0
10/10/2012
2.31
 8,400 2.29 2.33 2.29 0 0 0
09/10/2012
2.31
 41,600 2.33 2.33 2.31 22,400 0 0.3
08/10/2012
2.35
 71,400 2.37 2.39 2.31 10,000 0 0.1
05/10/2012
2.35
 11,100 2.33 2.35 2.27 0 0 0
04/10/2012
2.33
 50,900 2.33 2.33 2.29 30,400 0 0.4
03/10/2012
2.33
 18,100 2.40 2.40 2.33 0 0 0
02/10/2012
2.44
 2,200 2.42 2.44 2.39 0 0 0
01/10/2012
2.40
 15,700 2.44 2.50 2.39 0 0 0
28/09/2012
2.40
 173,300 2.31 2.42 2.31 0 0 0
27/09/2012
2.29
 4,900 2.27 2.33 2.27 0 166 0.0
26/09/2012
2.27
 6,700 2.31 2.31 2.27 0 0 0
25/09/2012
2.31
 100 2.31 2.31 2.31 100 0 0.0
24/09/2012
2.33
 900 2.27 2.33 2.27 0 0 0
21/09/2012
2.33
 2,500 2.31 2.33 2.31 0 0 0
20/09/2012
2.27
 5,700 2.31 2.31 2.27 0 0 0
19/09/2012
2.33
 23,300 2.33 2.35 2.33 0 0 0
18/09/2012
2.33
 68,500 2.42 2.42 2.31 0 0 0
17/09/2012
2.42
 117,800 2.42 2.44 2.39 0 0 0
14/09/2012
2.50
 104,100 2.54 2.54 2.48 0 0 0
13/09/2012
2.48
 26,100 2.50 2.50 2.46 0 0 0
12/09/2012
2.46
 38,300 2.46 2.46 2.46 0 0 0
11/09/2012
2.46
 37,700 2.44 2.48 2.44 0 0 0
10/09/2012
2.46
 327,400 2.48 2.50 2.44 0 0 0
07/09/2012
2.48
 164,800 2.48 2.50 2.42 0 0 0
06/09/2012
2.46
 41,200 2.46 2.56 2.44 0 0 0
05/09/2012
2.40
 78,500 2.29 2.40 2.25 0 0 0
04/09/2012
2.25
 21,700 2.25 2.25 2.23 0 0 0
31/08/2012
2.23
 17,500 2.17 2.23 2.17 0 0 0
30/08/2012
2.17
 8,900 2.15 2.19 2.15 0 0 0
29/08/2012
2.15
 23,600 2.11 2.15 2.11 0 0 0
28/08/2012
2.11
 1,100 2.09 2.11 2.09 1,000 0 0.0
27/08/2012
2.09
 2,700 2.13 2.13 2.07 0 100 0.0
24/08/2012
2.15
 239,000 2.01 2.15 2.01 0 0 0
23/08/2012
2.01
 104,700 2.07 2.07 1.97 0 0 0
22/08/2012
2.11
 24,000 2.07 2.11 2.07 100 0 0.0
21/08/2012
2.11
 78,900 2.21 2.21 2.07 100 0 0.0
20/08/2012
2.21
 18,200 2.21 2.21 2.19 0 100 0.0
17/08/2012
2.19
 30,200 2.15 2.19 2.15 0 0 0
16/08/2012
2.15
 13,200 2.15 2.15 2.15 0 0 0
15/08/2012
2.15
 27,500 2.17 2.17 2.13 0 0 0
14/08/2012
2.17
 6,400 2.15 2.17 2.15 0 0 0
13/08/2012
2.13
 3,100 2.13 2.13 2.13 0 0 0
10/08/2012
2.17
 11,000 2.17 2.17 2.13 0 0 0
09/08/2012
2.17
 13,100 2.19 2.19 2.17 0 0 0
08/08/2012
2.19
 28,400 2.17 2.19 2.17 0 0 0
07/08/2012
2.19
 24,800 2.19 2.19 2.17 0 0 0
06/08/2012
2.19
 68,000 2.15 2.23 2.15 0 0 0
03/08/2012
2.21
 9,000 2.19 2.21 2.17 0 0 0
02/08/2012
2.19
 8,100 2.19 2.19 2.15 0 0 0
01/08/2012
2.19
 1,400 2.17 2.19 2.15 0 0 0
31/07/2012
2.17
 7,400 2.19 2.19 2.17 0 0 0
30/07/2012
2.17
 3,100 2.17 2.17 2.17 0 0 0
27/07/2012
2.19
 8,400 2.23 2.27 2.19 0 0 0
26/07/2012
2.27
 1,000 2.21 2.27 2.21 0 0 0
25/07/2012
2.23
 13,600 2.25 2.25 2.23 0 0 0
24/07/2012
2.23
 7,600 2.31 2.31 2.21 0 0 0
23/07/2012
2.27
 65,100 2.29 2.33 2.19 0 500 0.0
20/07/2012
2.21
 9,400 2.27 2.27 2.21 0 500 0.0
19/07/2012
2.31
 8,800 2.19 2.31 2.15 0 2,800 0.0
18/07/2012
2.27
 3,200 2.31 2.31 2.15 0 100 0.0
17/07/2012
2.27
 9,300 2.17 2.29 2.17 0 1,000 0.0
16/07/2012
2.23
 7,100 2.25 2.31 2.17 0 0 0
13/07/2012
2.27
 12,400 2.19 2.27 2.19 0 500 0.0
12/07/2012
2.17
 21,100 2.11 2.17 2.09 0 0 0
11/07/2012
2.13
 12,200 2.09 2.15 2.09 0 500 0.0
10/07/2012
2.21
 8,800 2.25 2.25 2.13 0 0 0
09/07/2012
2.25
 600 2.25 2.27 2.25 0 0 0
06/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
06/07/2012
2.31
 4,100 2.37 2.37 2.27 0 0 0
05/07/2012
2.21
 41,400 2.17 2.24 2.16 300 3,000 -0.1
04/07/2012
2.17
 7,200 2.22 2.22 2.17 2,500 0 0.0
03/07/2012
2.23
 132,500 2.29 2.29 2.18 0 100 0.0
02/07/2012
2.33
 3,200 2.35 2.35 2.30 0 0 0
29/06/2012
2.35
 34,000 2.32 2.40 2.32 0 5,000 -0.1
28/06/2012
2.36
 37,800 2.52 2.52 2.35 100 0 0.0
27/06/2012
2.36
 70,300 2.33 2.36 2.33 100 0 0.0
26/06/2012
2.21
 4,500 2.16 2.21 2.16 0 0 0
25/06/2012
2.29
 1,000 2.24 2.30 2.24 0 0 0

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