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)
26/01/2010
2.36
 91,700 2.35 2.36 2.25 15,100 40,000 -1.0
25/01/2010
2.22
 13,800 2.20 2.22 2.08 0 500 -0.0
22/01/2010
2.08
 20,100 2.08 2.14 2.07 1,000 0 0.0
21/01/2010
2.08
 10,900 2.20 2.20 2.05 300 0 0.0
20/01/2010
2.11
 7,600 2.30 2.30 2.11 0 0 0
19/01/2010
2.20
 14,800 2.22 2.22 2.18 0 0 0
18/01/2010
2.15
 28,400 2.22 2.25 2.15 0 400 -0.0
15/01/2010
2.25
 9,200 2.27 2.27 2.18 300 0 0.0
14/01/2010
2.26
 17,000 2.26 2.30 2.23 0 0 0
13/01/2010
2.30
 11,500 2.30 2.34 2.16 0 0 0
12/01/2010
2.17
 30,000 2.21 2.25 2.14 300 0 0.0
11/01/2010
2.22
 74,800 2.22 2.23 2.19 2,600 0 0.1
08/01/2010
2.26
 47,100 2.50 2.50 2.26 200 0 0.0
07/01/2010
2.41
 62,100 2.53 2.53 2.40 15,800 500 0.7
06/01/2010
2.53
 46,300 2.59 2.60 2.42 13,200 0 0.6
05/01/2010
2.52
 27,800 2.64 2.66 2.51 5,800 0 0.3
04/01/2010
2.51
 80,000 2.35 2.51 2.35 0 600 -0.0
31/12/2009
2.36
 71,900 2.28 2.36 2.22 0 0 0
30/12/2009
2.21
 28,900 2.05 2.24 2.05 0 0 0
29/12/2009
2.08
 17,000 2.30 2.30 2.08 0 0 0
28/12/2009
2.24
 49,600 2.25 2.25 2.14 0 0 0
25/12/2009
2.12
 50,200 2.12 2.12 2.08 0 10,000 0
24/12/2009
2.05
 13,600 1.99 2.05 1.97 0 0 0
23/12/2009
2.00
 20,400 1.99 2.00 1.97 0 0 0
22/12/2009
1.97
 23,700 1.99 2.02 1.97 300 5,000 0
21/12/2009
2.01
 40,900 1.97 2.01 1.91 10,500 0 0
18/12/2009
1.89
 18,300 1.85 1.89 1.85 0 0 0
17/12/2009
1.80
 8,000 1.75 1.83 1.74 0 0 0
16/12/2009
1.83
 10,800 1.85 1.85 1.81 0 0 0
15/12/2009
1.91
 5,400 1.85 1.96 1.85 0 0 0
14/12/2009
1.91
 15,900 1.90 1.91 1.82 0 100 0
11/12/2009
1.80
 10,600 1.86 1.86 1.80 0 0 0
10/12/2009
1.91
 7,000 1.91 2.02 1.89 0 0 0
09/12/2009
1.93
 12,800 1.94 2.05 1.91 0 0 0
08/12/2009
1.98
 11,200 2.10 2.10 1.97 0 100 0
07/12/2009
2.08
 29,400 2.08 2.11 2.08 10,000 200 0
04/12/2009
2.08
 18,600 2.07 2.08 2.02 100 0 0
03/12/2009
2.14
 36,200 2.19 2.20 2.08 100 0 0
02/12/2009
2.15
 19,800 2.26 2.28 2.15 0 700 0
01/12/2009
2.33
 20,100 2.25 2.35 2.25 8,600 700 0
30/11/2009
2.26
 10,200 2.03 2.26 2.03 500 0 0
27/11/2009
2.08
 17,900 1.98 2.24 1.97 0 0 0
26/11/2009
2.10
 37,700 2.14 2.14 2.10 200 0 0
25/11/2009
2.23
 27,700 2.33 2.33 2.23 800 0 0
24/11/2009
2.36
 22,900 2.44 2.47 2.36 100 0 0
23/11/2009
2.44
 41,400 2.47 2.47 2.42 1,100 0 0
20/11/2009
2.52
 17,900 2.56 2.56 2.52 0 0 0
19/11/2009
2.52
 52,900 2.53 2.53 2.47 1,200 300 0
18/11/2009
2.48
 50,400 2.48 2.61 2.42 0 0 0
17/11/2009
2.47
 9,100 2.50 2.50 2.47 0 0 0
16/11/2009
2.45
 1,700 2.53 2.53 2.45 0 200 0
13/11/2009
2.47
 10,400 2.42 2.53 2.42 0 5,000 0
12/11/2009
2.36
 26,200 2.53 2.59 2.36 2,500 0 0
11/11/2009
2.53
 44,700 2.59 2.59 2.50 1,500 5,000 0
10/11/2009
2.50
 28,300 2.56 2.56 2.50 8,200 0 0
09/11/2009
2.53
 20,600 2.56 2.56 2.53 400 0 0
06/11/2009
2.57
 84,900 2.81 2.81 2.56 1,200 0 0
05/11/2009
2.73
 103,600 2.56 2.75 2.56 0 0 0
04/11/2009
2.64
 89,300 2.53 2.75 2.51 5,100 0 0
03/11/2009
2.67
 56,700 2.73 2.73 2.51 0 500 0
02/11/2009
2.67
 95,500 2.87 2.87 2.66 0 0 0
30/10/2009
2.86
 82,600 2.86 2.86 2.81 0 0 0
29/10/2009
2.69
 232,600 2.53 2.69 2.47 0 21,900 0
28/10/2009
2.53
 104,100 2.44 2.58 2.44 0 3,000 0
27/10/2009
2.44
 49,600 2.50 2.53 2.37 100 0 0
26/10/2009
2.51
 47,800 2.56 2.61 2.51 600 0 0
23/10/2009
2.70
 59,100 2.81 2.81 2.60 200 0 0
22/10/2009
2.76
 33,000 2.87 2.90 2.70 6,000 0 0
21/10/2009
2.87
 54,700 2.91 2.95 2.75 0 0 0
20/10/2009
2.95
 51,500 2.92 2.96 2.85 3,800 0 0
19/10/2009
2.84
 45,500 2.87 2.89 2.81 300 0 0
16/10/2009
2.89
 168,500 2.92 2.95 2.88 40,000 8,300 0
15/10/2009
3.01
 93,400 3.21 3.21 2.98 5,000 1,100 0
14/10/2009
3.06
 136,300 2.94 3.15 2.89 1,000 0 0
13/10/2009
2.96
 354,000 2.96 2.96 2.87 29,600 0 0
12/10/2009
2.76
 37,000 2.76 2.76 2.76 2,000 600 0
09/10/2009
2.59
 32,700 2.59 2.59 2.59 0 0 0
08/10/2009
2.46
 124,800 2.35 2.46 2.35 6,300 2,000 0
07/10/2009
2.32
 49,100 2.28 2.32 2.28 0 0 0
06/10/2009
2.23
 23,700 2.25 2.25 2.19 100 1,700 0
05/10/2009
2.14
 37,700 2.14 2.25 2.14 0 500 0
02/10/2009
2.19
 27,600 2.14 2.19 2.12 1,000 100 0
01/10/2009
2.26
 54,700 2.33 2.33 2.25 0 0 0
30/09/2009
2.32
 121,800 2.28 2.33 2.25 0 1,200 0
29/09/2009
2.27
 27,600 2.33 2.33 2.25 0 0 0
28/09/2009
2.28
 74,500 2.35 2.35 2.27 0 0 0
25/09/2009
2.33
 37,800 2.22 2.33 2.22 0 2,100 0
24/09/2009
2.30
 43,500 2.36 2.42 2.28 0 400 0
23/09/2009
2.30
 100,800 2.28 2.42 2.26 0 0 0
22/09/2009
2.28
 88,800 2.26 2.28 2.25 0 0 0
21/09/2009
2.27
 77,500 2.25 2.28 2.25 0 10,500 0
18/09/2009
2.26
 76,300 2.22 2.28 2.22 1,200 100 0
17/09/2009
2.25
 77,200 2.25 2.26 2.22 0 4,000 0
16/09/2009
2.23
 52,300 2.26 2.30 2.19 0 0 0
15/09/2009
2.28
 50,400 2.36 2.36 2.25 1,000 0 0
14/09/2009
2.36
 224,700 2.30 2.41 2.27 100 5,000 0
11/09/2009
2.26
 122,300 2.19 2.29 2.19 25,000 2,100 0
10/09/2009
2.17
 70,300 2.12 2.18 2.12 0 0 0
09/09/2009
2.11
 9,100 2.14 2.14 2.10 500 0 0
08/09/2009
2.11
 47,600 2.10 2.14 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |