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)
07/09/2009
2.06
 40,500 2.11 2.11 1.98 0 0 0
04/09/2009
2.08
 65,800 2.16 2.16 2.05 0 500 0
03/09/2009
2.14
 36,700 2.16 2.19 2.11 0 0 0
01/09/2009
2.21
 54,000 2.25 2.25 2.16 0 1,000 0
31/08/2009
2.32
 106,800 2.33 2.33 2.22 0 5,100 0
28/08/2009
2.18
 192,600 2.08 2.18 2.08 0 23,800 0
27/08/2009
2.04
 49,400 2.04 2.06 2.02 1,000 9,200 0
26/08/2009
2.03
 54,700 2.04 2.07 2.02 2,000 13,600 0
25/08/2009
2.05
 36,700 2.03 2.06 1.99 0 0 0
24/08/2009
2.07
 82,100 2.02 2.10 2.02 1,000 3,700 0
21/08/2009
2.01
 26,900 2.11 2.14 2.01 0 0 0
20/08/2009
2.08
 61,100 2.16 2.17 2.05 0 12,500 0
19/08/2009
2.05
 60,000 2.02 2.05 2.02 600 0 0
18/08/2009
1.97
 19,000 1.98 1.98 1.87 0 0 0
17/08/2009
1.92
 22,900 2.02 2.05 1.92 100 0 0
14/08/2009
2.05
 68,500 2.11 2.11 2.05 0 0 0
13/08/2009
2.15
 134,800 2.24 2.24 2.08 0 5,000 0
12/08/2009
2.10
 76,300 2.10 2.10 2.08 2,200 0 0
11/08/2009
2.00
 62,900 1.88 2.00 1.88 11,000 0 0
10/08/2009
1.86
 19,600 1.90 1.90 1.85 2,000 0 0
07/08/2009
1.82
 6,200 1.82 1.85 1.80 0 0 0
06/08/2009
1.85
 45,300 1.85 1.85 1.80 1,000 0 0
05/08/2009
1.83
 18,900 1.80 1.84 1.80 0 0 0
04/08/2009
1.82
 12,500 1.83 1.84 1.81 1,000 0 0
03/08/2009
1.80
 8,500 1.88 1.88 1.80 0 0 0
31/07/2009
1.83
 12,300 1.84 1.87 1.80 100 0 0
30/07/2009
1.77
 3,500 1.74 1.77 1.74 0 0 0
29/07/2009
1.74
 22,900 1.76 1.85 1.73 700 0 0
28/07/2009
1.81
 20,500 1.97 1.97 1.81 1,100 0 0
27/07/2009
1.98
 25,400 1.99 1.99 1.88 3,000 500 0
24/07/2009
1.87
 30,000 1.87 1.87 1.80 400 0 0
23/07/2009
1.79
 22,000 1.70 1.79 1.69 200 500 0
22/07/2009
1.70
 12,000 1.72 1.72 1.65 1,200 0 0
21/07/2009
1.70
 3,400 1.71 1.71 1.70 0 0 0
20/07/2009
1.67
 9,300 1.74 1.74 1.65 0 0 0
17/07/2009
1.71
 6,500 1.75 1.75 1.71 0 0 0
16/07/2009
1.75
 15,900 1.80 1.80 1.74 0 0 0
15/07/2009
1.74
 9,000 1.71 1.76 1.71 1,000 300 0
14/07/2009
1.69
 12,300 1.70 1.70 1.64 0 300 0
13/07/2009
1.66
 19,100 1.77 1.77 1.66 0 0 0
10/07/2009
1.75
 25,500 1.78 1.78 1.73 0 0 0
09/07/2009
1.79
 9,100 1.83 1.83 1.75 0 0 0
08/07/2009
1.77
 11,800 1.80 1.80 1.74 0 0 0
07/07/2009
1.80
 3,600 1.87 1.87 1.80 0 0 0
06/07/2009
1.87
 32,500 1.83 1.87 1.80 0 0 0
03/07/2009
1.78
 27,200 1.69 1.79 1.69 900 0 0
02/07/2009
1.78
 42,600 1.72 1.78 1.69 0 0 0
01/07/2009
1.71
 34,100 1.78 1.78 1.71 600 200 0
30/06/2009
1.85
 25,900 1.91 1.91 1.82 0 0 0
29/06/2009
1.88
 12,200 1.91 1.94 1.88 0 0 0
26/06/2009
1.96
 16,100 1.94 1.97 1.92 2,000 0 0
25/06/2009
1.94
 38,600 2.04 2.04 1.91 2,000 500 0
24/06/2009
1.93
 22,500 1.74 1.93 1.70 500 400 0
23/06/2009
1.80
 66,000 1.80 1.82 1.80 3,800 0 0
22/06/2009
1.93
 60,400 2.02 2.02 1.93 1,300 0 0
19/06/2009
2.10
 41,200 2.17 2.17 2.02 0 0 0
18/06/2009
2.03
 53,300 1.99 2.03 1.99 1,700 0 0
17/06/2009
2.10
 84,500 1.87 2.10 1.87 0 500 0
16/06/2009
2.01
 30,800 2.01 2.01 2.01 0 0 0
15/06/2009
2.15
 43,500 2.30 2.30 2.15 0 2,700 0
12/06/2009
2.26
 137,800 2.46 2.46 2.25 0 5,000 0
11/06/2009
2.39
 342,700 2.29 2.39 2.28 800 6,900 0
10/06/2009
2.44
 24,400 2.47 2.47 2.44 0 0 0
09/06/2009
2.60
 109,300 2.88 2.88 2.53 0 10,000 0
08/06/2009
2.70
 161,800 2.70 2.70 2.64 0 500 0
05/06/2009
2.53
 137,100 2.50 2.53 2.50 0 0 0
04/06/2009
2.41
 141,400 2.25 2.41 2.25 0 0 0
03/06/2009
2.26
 105,000 2.28 2.30 2.19 0 0 0
02/06/2009
2.28
 205,600 2.25 2.28 2.19 2,700 3,000 0
01/06/2009
2.19
 111,200 2.02 2.21 2.02 0 0 0
29/05/2009
2.11
 48,300 2.25 2.30 2.01 0 0 0
28/05/2009
2.18
 172,000 2.18 2.18 2.11 6,100 1,000 0
27/05/2009
2.09
 154,600 2.01 2.09 1.97 33,900 0 0
26/05/2009
1.97
 94,900 2.07 2.07 1.93 0 400 0
25/05/2009
1.96
 99,800 1.84 1.96 1.84 0 0 0
22/05/2009
1.84
 83,100 1.94 1.94 1.74 0 0 0
21/05/2009
1.85
 126,900 1.74 1.85 1.74 10,000 14,200 0
20/05/2009
1.74
 48,000 1.73 1.76 1.70 5,800 2,000 0
19/05/2009
1.72
 62,700 1.74 1.77 1.70 0 2,000 0
18/05/2009
1.69
 14,400 1.71 1.72 1.67 0 0 0
15/05/2009
1.74
 18,600 1.64 1.75 1.64 0 0 0
14/05/2009
1.68
 31,000 1.64 1.68 1.63 0 1,400 0
13/05/2009
1.67
 98,400 1.69 1.69 1.64 2,000 0 0
12/05/2009
1.71
 41,400 1.69 1.75 1.64 0 1,000 0
11/05/2009
1.73
 46,500 1.80 1.80 1.71 19,100 2,700 0
08/05/2009
1.75
 28,800 1.65 1.80 1.65 0 0 0
07/05/2009
1.80
 76,000 1.73 1.80 1.73 5,000 5,000 0
06/05/2009
1.70
 34,800 1.78 1.91 1.70 200 0 0
05/05/2009
1.78
 82,300 1.84 1.84 1.78 15,000 8,800 0
04/05/2009
1.72
 26,600 1.70 1.72 1.70 0 0 0
29/04/2009
1.66
 55,000 1.60 1.67 1.56 0 0 0
28/04/2009
1.67
 13,100 1.68 1.69 1.63 0 0 0
27/04/2009
1.67
 18,300 1.66 1.74 1.63 0 0 0
24/04/2009
1.68
 54,500 1.90 1.90 1.65 5,000 0 0
23/04/2009
1.78
 86,500 1.78 1.78 1.74 3,000 1,000 0
22/04/2009
1.67
 4,900 1.67 1.67 1.67 0 0 0
21/04/2009
1.65
 78,600 1.53 1.65 1.53 0 0 0
20/04/2009
1.64
 14,300 1.64 1.64 1.64 0 0 0
17/04/2009
1.74
 46,300 1.91 1.91 1.74 600 1,600 0
16/04/2009
1.81
 77,700 1.94 1.97 1.81 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |