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

9.20
0.10
(1.10%)
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
(2024-10-22) 		-1.20 -11.54% 593,701 34,500 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,234,802 34,400 0.3
8.90
11.10
9.20
3 tháng
(2024-08-23) 		-2.30 -20% 1,833,199 -17,000 -0.3
8.90
11.50
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,790,676 212,982 2.5
8.90
13.15
9.20
12 tháng
(2023-11-27) 		-0.95 -9.32% 31,179,694 509,233 6.3
8.90
13.53
9.20
24 tháng
(2022-12-02) 		1.58 20.72% 91,841,513 497,008 6.2
6.79
13.53
9.20
36 tháng
(2021-12-07) 		-5.24 -36.28% 176,031,868 382,809 3.9
4.59
22.23
9.20
60 tháng
(2019-12-18) 		4.53 96.94% 299,205,393 -141,979 -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)
12/09/2023
11.65
 146,409 11.74 11.84 11.46 2,000 0 0.0
11/09/2023
11.65
 495,339 11.84 12.02 11.55 1,200 58 0.0
08/09/2023
11.65
 288,415 11.37 11.74 11.37 0 0 0
07/09/2023
11.46
 158,542 11.46 11.55 11.27 0 100 -0.0
06/09/2023
11.46
 266,602 11.55 11.55 11.27 0 0 0
05/09/2023
11.46
 289,611 11.27 11.55 11.27 0 0 0
31/08/2023
11.18
 174,651 11.37 11.46 11.18 0 0 0
30/08/2023
11.27
 146,163 11.37 11.46 11.08 0 0 0
29/08/2023
11.37
 258,279 11.08 11.46 10.99 0 0 0
28/08/2023
10.90
 143,364 10.99 10.99 10.80 0 0 0
25/08/2023
10.80
 108,029 10.90 10.99 10.71 0 0 0
24/08/2023
10.90
 101,600 10.71 10.99 10.71 0 0 0
23/08/2023
10.71
 123,350 10.80 10.90 10.62 0 0 0
22/08/2023
10.62
 169,800 10.90 10.90 10.43 0 0 0
21/08/2023
10.90
 169,708 11.37 11.37 10.05 0 0 0
18/08/2023
11.08
 553,929 12.02 12.02 10.99 0 300 -0.0
17/08/2023
12.02
 156,700 12.31 12.31 12.02 0 0 0
16/08/2023
12.31
 293,650 12.12 12.31 12.02 0 0 0
15/08/2023
12.12
 232,881 12.21 12.21 12.02 0 0 0
14/08/2023
12.21
 282,722 12.21 12.31 12.12 0 0 0
11/08/2023
12.21
 211,092 12.21 12.31 12.02 0 0 0
10/08/2023
12.31
 570,022 12.40 12.68 12.21 0 0 0
09/08/2023
12.40
 280,905 12.78 12.78 12.40 0 0 0
08/08/2023
12.59
 972,732 12.21 12.87 12.12 0 0 0
07/08/2023
12.12
 339,721 12.12 12.21 11.93 0 0 0
04/08/2023
12.02
 202,740 11.93 12.12 11.93 0 0 0
03/08/2023
11.93
 379,602 12.12 12.31 11.93 0 0 0
02/08/2023
12.12
 166,609 12.02 12.21 12.02 0 500 -0.0
01/08/2023
12.21
 546,170 12.12 12.49 12.02 0 0 0
31/07/2023
12.02
 324,575 12.12 12.12 11.93 3,900 0 0.0
28/07/2023
12.02
 310,900 12.21 12.31 12.02 0 0 0
27/07/2023
12.21
 233,378 12.40 12.40 12.02 100 0 0.0
26/07/2023
12.31
 471,476 12.12 12.49 12.02 0 6,500 -0.1
25/07/2023
12.02
 335,548 12.21 12.49 12.02 0 38,700 -0.5
24/07/2023
12.21
 659,351 12.49 12.68 12.02 6,300 0 0.1
21/07/2023
12.40
 439,400 12.78 12.87 12.31 38,700 0 0.5
20/07/2023
12.78
 1,005,985 12.02 13.06 12.02 0 5,100 -0.1
19/07/2023
12.02
 438,000 12.21 12.40 12.02 0 0 0
18/07/2023
12.12
 574,900 11.84 12.12 11.84 0 30,000 -0.4
17/07/2023
11.74
 350,022 11.93 11.93 11.74 0 30,000 -0.4
14/07/2023
11.84
 389,130 11.93 12.02 11.65 0 100 -0.0
13/07/2023
11.84
 425,580 11.55 11.93 11.55 0 30,129 -0.4
12/07/2023
11.55
 129,613 11.65 11.74 11.46 0 0 0
11/07/2023
11.65
 192,710 11.74 11.74 11.55 0 4,500 -0.1
10/07/2023
11.65
 219,972 11.55 11.65 11.27 0 0 0
07/07/2023
11.46
 107,701 11.27 11.46 11.18 5,000 0 0.1
06/07/2023
11.37
 150,914 10.80 11.65 10.80 5,000 0 0.1
05/07/2023
11.55
 151,900 11.55 11.65 11.46 1,000 0 0.0
04/07/2023
11.55
 77,400 11.55 11.65 11.46 5,000 0 0.1
03/07/2023
11.37
 118,517 11.37 11.46 11.27 0 0 0
30/06/2023
11.46
 115,243 11.55 11.55 11.37 0 0 0
29/06/2023
11.55
 131,200 11.74 11.84 11.55 10,000 0 0.1
28/06/2023
11.74
 228,801 11.74 12.02 11.65 0 0 0
27/06/2023
11.74
 189,342 11.74 11.93 11.65 0 0 0
26/06/2023
11.65
 261,555 11.55 11.65 11.27 10,300 0 0.1
23/06/2023
11.46
 251,705 11.74 11.74 11.37 0 0 0
22/06/2023
11.74
 186,618 11.84 11.84 11.55 0 0 0
21/06/2023
11.74
 171,233 11.65 11.74 11.46 0 0 0
20/06/2023
11.46
 175,822 11.46 11.65 11.37 0 0 0
19/06/2023
11.46
 288,214 11.74 11.84 11.37 0 0 0
16/06/2023
11.74
 229,850 12.12 12.12 11.74 0 0 0
15/06/2023
11.84
 203,309 11.84 12.12 11.84 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2023
11.84
 228,571 12.31 12.31 11.84 0 0 0
13/06/2023
12.21
 225,050 12.30 12.40 12.03 0 0 0
12/06/2023
12.21
 468,917 12.03 12.58 12.03 5,000 0 0.1
09/06/2023
11.94
 314,036 11.94 11.94 11.75 20,000 0 0.3
08/06/2023
11.94
 418,882 11.94 12.03 11.75 25,000 6 0.3
07/06/2023
11.84
 394,403 12.12 12.12 11.75 0 500 -0.0
06/06/2023
12.03
 236,080 11.66 12.30 11.66 0 100 -0.0
05/06/2023
12.12
 507,261 11.84 12.76 11.84 0 7,400 -0.1
02/06/2023
11.75
 377,161 11.57 11.75 11.48 0 1 -0.0
01/06/2023
11.57
 255,367 11.75 11.75 11.29 0 16 -0.0
31/05/2023
11.66
 612,897 11.29 12.12 11.29 0 0 0
30/05/2023
11.29
 290,405 11.48 11.48 11.20 0 0 0
29/05/2023
11.39
 483,879 11.48 11.57 11.20 0 600 -0.0
26/05/2023
11.39
 184,251 11.48 11.66 11.29 0 0 0
25/05/2023
11.39
 198,716 11.29 11.57 11.20 0 0 0
24/05/2023
11.29
 185,497 11.39 11.57 11.11 500 0 0.0
23/05/2023
11.39
 462,145 11.48 11.66 11.11 0 0 0
22/05/2023
11.66
 468,413 11.57 11.84 11.48 500 0 0.0
19/05/2023
11.48
 1,026,897 10.93 11.84 10.93 0 0 0
18/05/2023
10.83
 166,000 10.93 11.20 10.83 0 0 0
17/05/2023
10.93
 274,669 10.83 11.02 10.74 0 0 0
16/05/2023
10.83
 300,305 10.74 11.02 10.74 0 0 0
15/05/2023
10.74
 332,303 11.20 11.48 10.74 0 0 0
12/05/2023
11.20
 527,301 10.83 11.57 10.83 0 2,201 -0.0
11/05/2023
10.83
 309,986 10.65 10.83 10.56 0 0 0
10/05/2023
10.74
 268,274 11.02 11.02 10.65 0 0 0
09/05/2023
10.93
 134,757 10.93 11.11 10.74 0 0 0
08/05/2023
10.93
 293,008 10.65 11.02 10.65 0 0 0
05/05/2023
10.65
 153,800 10.47 10.65 10.38 0 0 0
04/05/2023
10.47
 149,914 10.38 10.56 10.38 0 0 0
28/04/2023
10.56
 247,426 10.38 10.83 10.38 0 0 0
27/04/2023
10.47
 121,600 10.47 10.56 10.38 0 0 0
26/04/2023
10.47
 213,152 10.28 10.56 10.19 0 0 0
25/04/2023
10.28
 235,100 10.65 10.93 10.28 0 0 0
24/04/2023
10.65
 161,549 10.83 10.93 10.56 0 0 0
21/04/2023
10.83
 507,402 11.66 11.66 10.65 0 0 0
20/04/2023
11.66
 338,015 11.20 12.03 11.02 0 0 0
19/04/2023
11.48
 1,060,102 10.65 11.66 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |