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

7.80
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
(2026-10-05) 		0.10 1.30% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2011
1.92
 33,400 1.87 1.92 1.87 1,000 0 0.0
09/03/2011
1.84
 24,200 1.79 1.85 1.77 0 0 0
08/03/2011
1.89
 22,600 1.91 1.91 1.87 10,000 0 0.4
07/03/2011
1.88
 5,800 1.88 1.89 1.88 0 0 0
04/03/2011
1.92
 12,800 1.96 1.96 1.88 1,000 0 0.0
03/03/2011
1.87
 40,000 1.87 1.97 1.87 0 1,100 0.0
02/03/2011
1.87
 38,100 1.92 1.92 1.87 0 0 0
01/03/2011
1.96
 15,700 1.98 1.98 1.95 0 0 0
28/02/2011
1.97
 18,800 2.03 2.03 1.97 500 0 0.0
25/02/2011
2.03
 25,500 1.99 2.04 1.99 3,000 0 0.1
24/02/2011
2.01
 26,300 1.99 2.03 1.96 0 0 0
23/02/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2011
2.04
 47,600 2.01 2.05 2.00 4,800 0 0.2
22/02/2011
1.93
 64,100 1.89 1.94 1.89 0 0 0
21/02/2011
1.92
 79,100 2.06 2.06 1.91 2,000 1,600 0.0
18/02/2011
2.03
 50,600 2.15 2.15 2.00 0 0 0
17/02/2011
2.09
 39,600 2.20 2.25 2.05 0 1,000 0.0
16/02/2011
2.18
 30,400 2.08 2.20 2.08 0 0 0
15/02/2011
2.09
 55,400 2.04 2.10 2.04 0 0 0
14/02/2011
2.03
 42,200 2.05 2.07 2.02 0 0 0
11/02/2011
2.00
 10,500 2.10 2.13 1.97 0 0 0
10/02/2011
2.00
 23,700 1.94 2.04 1.94 0 0 0
09/02/2011
1.94
 12,600 1.94 1.95 1.94 0 0 0
08/02/2011
1.94
 10,800 2.02 2.02 1.93 0 0 0
28/01/2011
1.88
 25,000 1.87 1.91 1.87 0 3,100 -0.1
27/01/2011
1.85
 15,700 1.83 1.85 1.82 0 0 0
26/01/2011
1.82
 11,600 1.77 1.89 1.77 0 0 0
25/01/2011
1.78
 17,600 1.83 1.83 1.78 1,000 0 0.0
24/01/2011
1.80
 14,600 1.83 1.84 1.80 1,000 0 0.0
21/01/2011
1.84
 13,100 1.89 1.89 1.84 0 0 0
20/01/2011
1.85
 13,900 1.92 1.92 1.84 0 0 0
19/01/2011
1.88
 21,900 1.87 1.88 1.86 0 0 0
18/01/2011
1.90
 12,000 1.94 1.94 1.90 0 0 0
17/01/2011
1.93
 9,800 1.97 1.97 1.90 0 0 0
14/01/2011
1.97
 21,100 1.91 1.97 1.90 4,000 0 0.1
13/01/2011
1.89
 27,700 2.05 2.05 1.88 2,200 0 0.1
12/01/2011
1.92
 20,900 1.98 1.99 1.90 2,300 0 0.1
11/01/2011
1.98
 42,600 2.07 2.09 1.96 5,700 0 0.2
10/01/2011
2.00
 86,800 1.94 2.00 1.89 10,500 0 0.4
07/01/2011
1.87
 25,200 1.87 1.89 1.86 0 700 0.0
06/01/2011
1.86
 50,900 1.86 1.87 1.85 0 300 0.0
05/01/2011
1.85
 56,500 1.85 1.87 1.82 0 0 0
04/01/2011
1.80
 26,400 1.80 1.84 1.79 2,500 1,000 0.1
31/12/2010
1.79
 34,500 1.80 1.84 1.79 1,700 0 0.1
30/12/2010
1.79
 12,700 1.82 1.82 1.77 2,300 0 0.1
29/12/2010
1.78
 29,200 1.82 1.84 1.77 1,000 0 0.0
28/12/2010
1.80
 78,000 1.79 1.80 1.78 1,000 0 0.0
27/12/2010
1.79
 33,400 1.85 1.85 1.75 0 0 0
24/12/2010
1.79
 68,000 1.83 1.83 1.79 0 900 0.0
23/12/2010
1.73
 40,400 1.62 1.73 1.62 0 0 0
22/12/2010
1.64
 21,200 1.66 1.66 1.60 500 0 0.0
21/12/2010
1.60
 25,800 1.60 1.61 1.59 1,000 11,600 -0.3
20/12/2010
1.60
 6,000 1.60 1.60 1.60 0 0 0
17/12/2010
1.65
 4,400 1.58 1.65 1.57 0 0 0
16/12/2010
1.56
 13,800 1.59 1.61 1.56 1,500 0 0.0
15/12/2010
1.61
 24,300 1.66 1.70 1.61 0 0 0
14/12/2010
1.67
 18,800 1.61 1.68 1.60 0 0 0
13/12/2010
1.71
 53,400 1.73 1.74 1.70 300 0 0.0
10/12/2010
1.63
 59,500 1.63 1.63 1.60 0 0 0
09/12/2010
1.58
 29,000 1.52 1.59 1.51 0 5,000 -0.1
08/12/2010
1.50
 31,900 1.63 1.63 1.50 0 4,500 -0.1
07/12/2010
1.59
 38,400 1.69 1.69 1.58 0 0 0
06/12/2010
1.66
 27,200 1.74 1.75 1.66 0 0 0
03/12/2010
1.70
 66,500 1.66 1.70 1.66 0 3,300 -0.1
02/12/2010
1.65
 16,800 1.54 1.65 1.54 0 700 0.0
01/12/2010
1.54
 40,400 1.66 1.69 1.49 0 500 0.0
30/11/2010
1.59
 47,200 1.54 1.60 1.54 500 3,800 -0.1
29/11/2010
1.53
 33,600 1.47 1.53 1.43 1,000 3,000 -0.1
26/11/2010
1.50
 25,700 1.54 1.54 1.46 0 0 0
25/11/2010
1.48
 29,100 1.43 1.48 1.41 4,000 0 0.1
24/11/2010
1.39
 5,200 1.41 1.41 1.39 0 0 0
23/11/2010
1.41
 26,800 1.39 1.41 1.38 0 0 0
22/11/2010
1.38
 5,600 1.39 1.39 1.38 500 0 0.0
19/11/2010
1.38
 9,800 1.42 1.42 1.38 0 0 0
18/11/2010
1.43
 5,000 1.46 1.46 1.43 3,000 0 0.1
17/11/2010
1.38
 5,800 1.46 1.46 1.38 0 2,000 -0.1
16/11/2010
1.38
 31,100 1.39 1.42 1.37 0 11,000 -0.3
15/11/2010
1.42
 18,200 1.46 1.49 1.42 1,100 0 0.0
12/11/2010
1.45
 12,400 1.54 1.54 1.45 100 1,000 0.0
11/11/2010
1.51
 13,800 1.56 1.56 1.51 0 0 0
10/11/2010
1.56
 5,000 1.51 1.56 1.51 0 0 0
09/11/2010
1.51
 35,600 1.56 1.56 1.50 0 0 0
08/11/2010
1.61
 22,600 1.59 1.64 1.59 16,500 0 0.5
05/11/2010
1.64
 28,600 1.64 1.66 1.63 0 0 0
04/11/2010
1.59
 6,300 1.46 1.61 1.46 1,500 0 0.0
03/11/2010
1.54
 32,400 1.61 1.62 1.54 1,200 0 0.0
02/11/2010
1.64
 10,600 1.66 1.68 1.63 6,400 0 0.2
01/11/2010
1.66
 5,000 1.75 1.75 1.66 500 0 0.0
29/10/2010
1.67
 16,900 1.66 1.68 1.66 0 0 0
28/10/2010
1.66
 4,300 1.70 1.70 1.66 1,000 0 0.0
27/10/2010
1.73
 300 1.73 1.73 1.73 0 0 0
26/10/2010
1.74
 5,900 1.76 1.76 1.69 500 0 0.0
25/10/2010
1.65
 2,300 1.64 1.65 1.64 500 0 0.0
22/10/2010
1.66
 38,100 1.84 1.84 1.65 5,500 0 0.2
21/10/2010
1.77
 100 1.77 1.77 1.77 0 0 0
20/10/2010
1.69
 19,000 1.71 1.71 1.63 200 0 0.0
19/10/2010
1.74
 7,700 1.77 1.77 1.74 1,000 0 0.0
18/10/2010
1.79
 6,000 1.82 1.84 1.79 300 0 0.0
15/10/2010
1.82
 100 1.82 1.82 1.82 0 0 0
14/10/2010
1.82
 2,600 1.83 1.84 1.79 0 0 0
13/10/2010
1.84
 2,500 1.79 1.84 1.79 0 0 0

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