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

7.80
0
(0%)
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)
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
22/06/2012
2.37
 500 2.28 2.37 2.28 0 0 0
21/06/2012
2.35
 8,200 2.40 2.40 2.35 0 0 0
20/06/2012
2.38
 4,300 2.38 2.38 2.36 0 0 0
19/06/2012
2.32
 6,000 2.31 2.32 2.31 0 1,500 0.0
18/06/2012
2.39
 21,800 2.29 2.40 2.29 0 0 0
15/06/2012
2.29
 11,400 2.23 2.29 2.23 0 0 0
14/06/2012
2.22
 5,400 2.23 2.23 2.12 0 0 0
13/06/2012
2.23
 2,300 2.25 2.25 2.21 0 0 0
12/06/2012
2.26
 7,200 2.24 2.26 2.22 0 0 0
11/06/2012
2.31
 0 2.31 2.31 2.31 0 0 0
08/06/2012
2.31
 8,800 2.30 2.31 2.25 0 0 0
07/06/2012
2.28
 8,900 2.31 2.33 2.28 0 0 0
06/06/2012
2.28
 7,500 2.25 2.28 2.23 0 0 0
05/06/2012
2.28
 8,400 2.23 2.29 2.23 0 400 0.0
04/06/2012
2.23
 9,100 2.30 2.31 2.19 0 0 0
01/06/2012
2.33
 4,600 2.35 2.35 2.28 0 0 0
31/05/2012
2.24
 17,000 2.32 2.46 2.23 0 0 0
30/05/2012
2.32
 0 2.32 2.32 2.32 0 0 0
29/05/2012
2.32
 1,200 2.25 2.32 2.25 0 0 0
28/05/2012
2.35
 3,100 2.35 2.35 2.29 0 0 0
25/05/2012
2.33
 10,600 2.23 2.33 2.23 0 0 0
24/05/2012
2.23
 11,900 2.15 2.23 2.15 0 0 0

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