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

9.20
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
(2024-10-23) 		-1.30 -12.38% 581,685 34,400 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,243,402 34,300 0.3
8.90
11.10
9.20
3 tháng
(2024-08-26) 		-2.20 -19.30% 1,784,327 -17,100 -0.3
8.90
11.40
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,799,276 212,882 2.5
8.90
13.15
9.20
12 tháng
(2023-11-28) 		-1.04 -10.15% 31,153,744 509,133 6.3
8.90
13.53
9.20
24 tháng
(2022-12-05) 		1.58 20.72% 91,633,247 496,908 6.2
6.79
13.53
9.20
36 tháng
(2021-12-08) 		-5.77 -38.54% 175,625,764 443,809 4.9
4.59
22.23
9.20
60 tháng
(2019-12-19) 		4.45 93.76% 299,204,293 -142,679 -3.8
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)
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
11/06/2010
2.49
 11,500 2.47 2.50 2.47 0 0 0
10/06/2010
2.50
 3,800 2.45 2.52 2.45 0 0 0
09/06/2010
2.47
 7,800 2.50 2.50 2.47 0 0 0
08/06/2010
2.47
 11,500 2.50 2.50 2.43 0 0 0
07/06/2010
2.42
 28,100 2.44 2.44 2.39 1,200 0 0.1
04/06/2010
2.51
 6,700 2.47 2.55 2.47 200 0 0.0
03/06/2010
2.57
 12,400 2.56 2.57 2.54 0 0 0
02/06/2010
2.54
 4,600 2.50 2.54 2.48 0 0 0
01/06/2010
2.54
 10,100 2.56 2.56 2.53 2,000 0 0.1
31/05/2010
2.54
 14,600 2.60 2.60 2.50 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2010
2.60
 41,300 2.53 2.60 2.53 0 0 0
27/05/2010
2.43
 12,500 2.43 2.47 2.42 1,000 0 0.0
26/05/2010
2.47
 13,500 2.39 2.47 2.37 1,000 0 0.0
25/05/2010
2.39
 21,900 2.42 2.47 2.34 1,000 0 0.0
24/05/2010
2.42
 24,900 2.45 2.46 2.37 0 0 0
21/05/2010
2.32
 77,400 2.39 2.39 2.31 1,500 20,000 -0.8
20/05/2010
2.53
 40,000 2.44 2.59 2.38 1,000 300 0.0
19/05/2010
2.50
 45,700 2.53 2.64 2.50 1,000 0 0.0
18/05/2010
2.59
 44,600 2.69 2.69 2.59 1,000 0 0.0
17/05/2010
2.64
 32,700 2.75 2.75 2.59 1,000 0 0.0
14/05/2010
2.72
 24,800 2.76 2.78 2.71 1,000 0 0.0
13/05/2010
2.73
 58,200 2.73 2.81 2.70 100 0 0.0
12/05/2010
2.66
 103,200 2.81 2.81 2.66 1,000 0 0.0
11/05/2010
2.81
 48,500 2.92 2.92 2.81 100 0 0.0
10/05/2010
2.78
 28,400 3.07 3.07 2.73 0 0 0
07/05/2010
2.83
 71,400 2.98 3.00 2.82 0 0 0
06/05/2010
3.03
 181,700 2.95 3.12 2.89 300 0 0.0
05/05/2010
2.91
 82,400 3.09 3.09 2.91 5,200 0 0.3
04/05/2010
3.05
 132,500 3.15 3.19 3.01 100 13,800 -0.8
29/04/2010
2.98
 63,700 2.87 2.98 2.87 0 0 0
28/04/2010
2.78
 57,500 2.77 2.84 2.75 1,000 0 0.0
27/04/2010
2.76
 27,000 2.76 2.79 2.75 0 0 0
26/04/2010
2.81
 41,000 2.93 2.93 2.75 0 0 0
22/04/2010
2.90
 80,500 2.78 2.97 2.78 1,000 4,000 -0.2
21/04/2010
2.87
 47,300 2.74 2.87 2.74 2,000 0 0.1
20/04/2010
2.75
 19,000 2.75 2.75 2.71 0 1,200 -0.1
19/04/2010
2.78
 62,000 2.78 2.86 2.70 1,000 0 0.0
16/04/2010
2.76
 29,300 2.75 2.81 2.75 0 0 0
15/04/2010
2.78
 32,900 2.73 2.78 2.71 1,100 2,500 -0.1
14/04/2010
2.71
 5,800 2.75 2.75 2.71 2,400 0 0.1
13/04/2010
2.74
 12,000 2.76 2.76 2.73 2,900 0 0.1
12/04/2010
2.76
 35,100 2.75 2.78 2.75 12,500 0 0.6
09/04/2010
2.73
 38,100 2.74 2.80 2.71 0 5,300 -0.3
08/04/2010
2.71
 13,800 2.74 2.74 2.70 100 0 0.0
07/04/2010
2.71
 32,000 2.70 2.71 2.70 0 0 0
06/04/2010
2.70
 21,700 2.72 2.74 2.70 1,100 0 0.1
05/04/2010
2.74
 22,400 2.71 2.74 2.69 0 0 0
02/04/2010
2.69
 26,100 2.70 2.71 2.69 1,000 5,000 -0.2
01/04/2010
2.67
 11,600 2.67 2.71 2.67 1,000 500 0.0
31/03/2010
2.64
 52,700 2.70 2.70 2.64 1,000 9,500 -0.4
30/03/2010
2.66
 52,200 2.73 2.73 2.66 3,100 0 0.1
29/03/2010
2.73
 9,000 2.73 2.75 2.71 0 0 0
26/03/2010
2.71
 34,400 2.70 2.71 2.66 1,000 0 0.0
25/03/2010
2.70
 34,200 2.75 2.75 2.67 0 2,000 -0.1
24/03/2010
2.75
 93,400 2.73 2.78 2.73 0 0 0
23/03/2010
2.72
 45,200 2.76 2.76 2.69 1,100 0 0.1
22/03/2010
2.77
 44,600 2.91 2.91 2.75 300 0 0.0
19/03/2010
2.87
 39,300 3.03 3.03 2.85 0 0 0
18/03/2010
2.88
 26,900 2.87 3.03 2.85 0 0 0
17/03/2010
2.84
 37,000 2.86 2.92 2.81 2,600 0 0.1
16/03/2010
2.85
 72,300 3.02 3.02 2.83 0 1,500 -0.1
15/03/2010
3.03
 43,100 3.09 3.10 2.99 2,100 600 0.1
12/03/2010
3.01
 79,700 2.87 3.03 2.87 13,900 0 0.7
11/03/2010
2.84
 113,800 2.89 2.92 2.81 1,300 0 0.1
10/03/2010
2.84
 81,000 2.87 2.92 2.84 1,000 1,000 -0.0
09/03/2010
2.91
 59,900 3.00 3.00 2.91 0 2,200 -0.1
08/03/2010
3.01
 81,800 3.07 3.09 2.92 0 1,300 -0.1
05/03/2010
3.03
 82,500 3.02 3.08 2.98 0 0 0
04/03/2010
2.98
 160,800 2.92 3.04 2.67 41,000 3,400 2.0
03/03/2010
2.89
 132,400 2.75 2.95 2.74 22,700 1,100 1.1
02/03/2010
2.75
 129,400 2.76 2.81 2.73 48,000 0 2.4
01/03/2010
2.81
 145,100 2.69 2.81 2.69 41,200 25,000 0.8
26/02/2010
2.65
 55,800 2.70 2.73 2.64 2,000 0 0.1
25/02/2010
2.70
 116,400 2.70 2.78 2.69 4,000 35,100 -1.5
24/02/2010
2.75
 117,900 2.84 2.84 2.61 100 500 -0.0
23/02/2010
2.67
 371,300 2.67 2.67 2.61 0 46,100 -2.2
22/02/2010
2.52
 20,200 2.50 2.52 2.49 1,200 100 0.0
12/02/2010
2.47
 25,500 2.47 2.57 2.42 3,000 0 0.1
11/02/2010
2.44
 17,400 2.46 2.46 2.36 0 0 0
10/02/2010
2.48
 21,600 2.36 2.48 2.36 0 0 0
09/02/2010
2.33
 63,600 2.47 2.47 2.32 0 0 0
08/02/2010
2.46
 22,600 2.48 2.60 2.46 2,000 2,000 0.0
05/02/2010
2.61
 100,000 2.67 2.67 2.56 1,000 0 0.0
04/02/2010
2.67
 44,800 2.70 2.73 2.61 0 6,900 -0.3
03/02/2010
2.64
 52,500 2.76 2.91 2.62 0 3,200 -0.2
02/02/2010
2.78
 264,900 2.77 2.78 2.65 300 28,700 -1.4
01/02/2010
2.65
 67,800 2.59 2.65 2.49 0 100 -0.0
29/01/2010
2.48
 19,400 2.47 2.53 2.42 0 0 0
28/01/2010
2.48
 38,700 2.50 2.56 2.42 0 0 0
27/01/2010
2.50
 157,200 2.50 2.50 2.37 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |