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

8
-0.20
(-2.44%)
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
(2026-08-19) 		0.80 10.81% 750,600 0 0
7.40
8.80
8
2 tháng
(2026-07-20) 		0.80 10.81% 1,630,900 -300 0.0
7.22
8.80
8
3 tháng
(2026-06-22) 		0.24 3.08% 2,265,100 -4,700 0.0
7.22
8.80
8
6 tháng
(2026-03-23) 		-2.62 -24.23% 9,408,400 -12,600 -0.1
6.85
10.82
8
12 tháng
(2025-09-23) 		-0.03 -0.39% 21,915,600 -32,000 -0.3
6.85
10.82
8
24 tháng
(2024-09-30) 		-1.56 -15.98% 46,134,822 -728,661 -8.3
6.51
11.87
8
36 tháng
(2023-10-04) 		-0.97 -10.56% 81,755,517 -259,428 -2.4
6.11
11.89
8
60 tháng
(2021-10-14) 		-12.67 -60.71% 243,983,125 -502,142 -7.6
4.04
20.87
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
9.06
 101,700 9.06 9.14 8.97 0 0 0
24/07/2025
9.06
 141,500 8.97 9.14 8.88 0 0 0
23/07/2025
8.97
 109,100 8.97 8.97 8.88 0 0 0
22/07/2025
8.97
 152,900 8.97 9.14 8.97 0 2,700 0.0
21/07/2025
8.97
 119,000 9.06 9.06 8.88 900 0 0.0
18/07/2025
8.97
 120,900 9.06 9.14 8.88 0 0 0
17/07/2025
9.06
 163,700 8.97 9.06 8.79 0 0 0
16/07/2025
8.97
 50,100 9.06 9.23 8.97 0 2,200 0.0
15/07/2025
9.06
 206,000 8.88 9.14 8.79 0 0 0
14/07/2025
8.79
 87,400 9.06 9.06 8.79 0 0 0
11/07/2025
8.97
 130,900 8.79 9.14 8.79 0 0 0
10/07/2025
8.79
 137,000 8.97 9.06 8.79 1,500 2,300 0.0
09/07/2025
8.97
 301,900 8.70 9.06 8.70 0 300 0.0
08/07/2025
8.62
 90,000 8.70 8.70 8.62 0 0 0
07/07/2025
8.70
 49,600 8.62 8.70 8.53 0 200 0.0
04/07/2025
8.62
 79,900 8.70 8.70 8.62 0 0 0
03/07/2025
8.70
 91,000 8.53 8.70 8.53 100 0 0.0
02/07/2025
8.62
 69,800 8.62 8.70 8.53 0 0 0
01/07/2025
8.70
 19,100 8.62 8.70 8.62 0 0 0
30/06/2025
8.62
 21,300 8.62 8.62 8.53 0 0 0
27/06/2025
8.53
 86,100 8.53 8.70 8.53 0 0 0
26/06/2025
8.53
 42,200 8.62 8.62 8.53 0 0 0
25/06/2025
8.53
 43,900 8.70 8.70 8.53 0 0 0
24/06/2025
8.53
 40,000 8.53 8.70 8.53 0 0 0
23/06/2025
8.70
 96,200 8.70 8.70 8.53 0 0 0
20/06/2025
8.70
 21,100 8.79 8.79 8.70 100 0 0.0
19/06/2025
8.79
 40,700 8.70 8.79 8.62 0 0 0
18/06/2025
8.70
 42,600 8.79 8.88 8.70 0 700 0.0
17/06/2025
8.62
 32,600 8.70 8.70 8.62 0 0 0
16/06/2025
8.62
 81,100 8.62 8.70 8.62 2,800 0 0.0
13/06/2025
8.62
 31,100 8.62 8.70 8.53 800 0 0.0
12/06/2025
8.62
 52,200 8.62 8.70 8.62 0 0 0
11/06/2025
8.62
 25,400 8.62 8.62 8.53 4,000 1,200 0.0
10/06/2025
8.62
 28,800 8.62 8.62 8.53 800 0 0.0
09/06/2025
8.62
 5,500 8.62 8.70 8.53 0 100 0.0
06/06/2025
8.62
 57,000 8.79 8.79 8.53 0 0 0
05/06/2025
8.70
 40,200 8.70 8.79 8.62 0 0 0
04/06/2025
8.70
 41,300 8.70 8.70 8.62 0 0 0
03/06/2025
8.62
 71,400 8.70 8.70 8.62 1,100 0 0.0
02/06/2025
8.70
 54,700 8.62 8.70 8.53 4,300 23,600 -0.2
30/05/2025
8.62
 14,700 8.70 8.70 8.53 0 2,400 0.0
29/05/2025
8.70
 27,500 8.70 8.70 8.53 0 0 0
28/05/2025
8.62
 52,400 8.62 8.88 8.62 0 2,400 0.0
27/05/2025
8.53
 116,000 8.62 8.62 8.44 0 0 0
26/05/2025
8.53
 51,900 8.62 8.62 8.44 2,400 0 0.0
23/05/2025
8.53
 20,600 8.62 8.70 8.53 2,400 0 0.0
22/05/2025
8.62
 54,200 8.70 8.70 8.62 0 7,100 -0.1
21/05/2025
8.70
 71,800 8.70 8.70 8.62 0 0 0
20/05/2025
8.62
 60,100 8.70 8.70 8.35 0 0 0
19/05/2025
8.53
 18,700 8.70 8.70 8.53 0 0 0
16/05/2025
8.70
 40,100 8.70 8.70 8.53 0 0 0
15/05/2025
8.70
 61,900 8.79 8.88 8.70 0 0 0
14/05/2025
8.79
 72,800 8.70 8.88 8.70 0 0 0
13/05/2025
8.70
 52,100 7.91 8.79 7.91 0 0 0
12/05/2025
8.70
 108,900 8.70 8.70 8.53 0 0 0
09/05/2025
8.70
 32,300 8.70 8.79 8.70 0 0 0
08/05/2025
8.79
 15,300 8.79 8.88 8.62 0 0 0
07/05/2025
8.79
 36,800 8.70 8.79 8.62 0 0 0
06/05/2025
8.79
 21,900 8.79 8.88 8.79 0 400 0.0
05/05/2025
8.70
 19,000 8.70 0 8.70 0 0 0
02/05/2025
8.70
 82,717 8.97 9.14 8.62 2,500 0 0.0
01/05/2025
8.09
 20,520 8.09 8.09 8.00 0 0 0
30/04/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
29/04/2025
8.79
 50,000 8.79 8.79 8.70 0 0 0
28/04/2025
8.62
 59,200 8.79 8.79 8.62 1,600 300 0.0
25/04/2025
8.79
 22,600 8.79 8.79 8.62 0 0 0
24/04/2025
8.79
 26,000 8.79 8.88 8.70 0 0 0
23/04/2025
8.70
 42,406 8.79 8.88 8.62 0 200 0.0
22/04/2025
8.70
 84,710 8.44 8.79 8.18 0 0 0
21/04/2025
8.53
 157,800 8.70 8.70 8.18 200 0 0.0
18/04/2025
8.79
 52,300 8.88 8.88 8.79 5,900 0 0.1
17/04/2025
8.79
 29,801 8.70 8.79 8.70 0 100 0.0
16/04/2025
8.79
 69,201 8.79 8.97 8.79 0 0 0
15/04/2025
8.79
 37,400 8.88 8.97 8.79 0 0 0
14/04/2025
9.06
 71,400 8.88 9.06 8.79 0 0 0
11/04/2025
8.97
 241,101 9.14 9.32 7.91 100 22,500 -0.2
10/04/2025
8.79
 19,302 8.79 8.79 8.70 0 0 0
09/04/2025
8.00
 194,100 7.21 8.70 7.21 0 0 0
08/04/2025
8.00
 357,112 8.88 8.88 8.00 100 0 0.0
07/04/2025
8.62
 79,900 8.70 8.70 8.62 0 0 0
04/04/2025
8.88
 369,700 8.35 9.23 7.91 0 0 0
03/04/2025
8.70
 363,940 9.58 9.58 8.70 0 0 0
02/04/2025
9.67
 74,800 9.67 9.76 9.58 0 0 0
01/04/2025
9.67
 116,700 9.58 10.02 9.58 0 6,300 -0.1
31/03/2025
9.67
 154,900 9.76 9.76 9.50 0 2,400 0.0
28/03/2025
9.76
 87,101 9.85 9.85 9.67 0 0 0
27/03/2025
9.94
 107,129 9.85 9.94 9.76 0 0 0
26/03/2025
9.94
 62,900 9.85 9.94 9.76 0 1,000 0.0
25/03/2025
9.85
 61,408 9.85 9.94 9.76 0 0 0
24/03/2025
9.85
 173,665 9.94 9.94 9.67 0 200 0.0
21/03/2025
9.94
 147,355 9.94 10.11 9.67 0 1,100 0.0
20/03/2025
9.94
 159,344 9.94 10.11 9.76 700 0 0.0
19/03/2025
9.94
 291,527 10.29 10.46 9.94 0 300 0.0
18/03/2025
10.20
 442,403 10.55 11.08 10.20 300 62,800 -0.8
17/03/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
14/03/2025
9.76
 205,153 9.58 9.94 9.41 300 0 0.0
13/03/2025
9.50
 111,100 9.50 9.67 9.50 0 0 0
12/03/2025
9.58
 132,126 9.58 9.58 9.41 0 0 0
11/03/2025
9.50
 147,020 9.76 9.76 9.41 0 0 0
10/03/2025
9.67
 101,100 9.58 9.76 9.50 0 0 0

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