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

11
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
(2024-08-20) 		-0.70 -5.98% 697,000 -65,000 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,608,300 -108,800 -1.2
11
12
11
3 tháng
(2024-06-21) 		-1.50 -12% 6,073,400 66,182 0.9
11
12.60
11
6 tháng
(2024-03-25) 		-0.93 -7.80% 19,662,837 106,182 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,305,400 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-30) 		-1.21 -9.93% 99,834,202 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-05) 		-13.36 -54.84% 203,482,861 226,998 0.2
4.59
25.16
11
60 tháng
(2019-10-16) 		6.41 139.40% 298,338,320 19,625 -2.9
4.32
25.16
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2009
1.67
 10,000 1.71 1.71 1.66 0 0 0
06/02/2009
1.63
 19,000 1.63 1.63 1.58 0 0 0
05/02/2009
1.54
 36,000 1.61 1.61 1.53 5,600 0 0
04/02/2009
1.63
 13,000 1.66 1.66 1.61 0 0 0
03/02/2009
1.59
 18,600 1.59 1.66 1.58 100 0 0
02/02/2009
1.66
 7,600 1.73 1.73 1.66 500 0 0
23/01/2009
1.73
 33,400 1.69 1.76 1.69 0 0 0
22/01/2009
1.73
 23,600 1.76 1.76 1.72 10,200 0 0
21/01/2009
1.66
 1,700 1.64 1.66 1.64 0 0 0
20/01/2009
1.68
 11,600 1.74 1.74 1.68 0 0 0
19/01/2009
1.73
 86,200 1.80 1.80 1.73 0 1,000 0
16/01/2009
1.68
 20,800 1.67 1.71 1.67 5,500 0 0
15/01/2009
1.72
 24,600 1.68 1.73 1.67 5,500 0 0
14/01/2009
1.72
 12,800 1.72 1.73 1.71 0 0 0
13/01/2009
1.72
 35,700 1.79 1.79 1.69 0 0 0
12/01/2009
1.73
 82,600 1.63 1.73 1.63 0 0 0
09/01/2009
1.63
 19,300 1.61 1.63 1.61 600 0 0
08/01/2009
1.61
 3,500 1.57 1.61 1.57 100 0 0
07/01/2009
1.63
 11,900 1.68 1.68 1.59 0 0 0
06/01/2009
1.58
 10,500 1.55 1.61 1.55 400 0 0
05/01/2009
1.58
 11,600 1.55 1.58 1.55 0 0 0
02/01/2009
1.57
 900 1.57 1.58 1.56 0 0 0
31/12/2008
1.58
 16,800 1.61 1.61 1.56 900 0 0
30/12/2008
1.61
 16,000 1.58 1.61 1.58 0 0 0
29/12/2008
1.55
 10,800 1.58 1.61 1.55 0 0 0
26/12/2008
1.63
 8,700 1.53 1.64 1.53 0 0 0
25/12/2008
1.57
 1,900 1.58 1.58 1.57 0 0 0
24/12/2008
1.58
 3,500 1.58 1.58 1.53 400 0 0
23/12/2008
1.58
 14,600 1.56 1.58 1.53 0 0 0
22/12/2008
1.63
 10,900 1.70 1.70 1.61 0 0 0
19/12/2008
1.61
 8,600 1.63 1.69 1.61 0 0 0
18/12/2008
1.66
 12,300 1.58 1.67 1.58 5,000 0 0
17/12/2008
1.61
 13,300 1.55 1.65 1.54 500 0 0
16/12/2008
1.63
 32,800 1.64 1.71 1.63 0 0 0
15/12/2008
1.77
 44,000 1.79 1.79 1.71 5,000 0 0
12/12/2008
1.71
 85,100 1.69 1.71 1.63 400 0 0
11/12/2008
1.61
 13,500 1.61 1.61 1.58 0 4,400 0
10/12/2008
1.53
 22,000 1.56 1.58 1.53 0 1,700 0
09/12/2008
1.66
 26,200 1.62 1.70 1.59 0 0 0
08/12/2008
1.69
 44,400 1.70 1.77 1.67 0 0 0
05/12/2008
1.77
 26,500 1.73 1.84 1.71 0 1,000 0
04/12/2008
1.84
 9,700 1.92 1.92 1.80 0 0 0
03/12/2008
1.79
 4,800 1.89 1.89 1.78 1,000 0 0
02/12/2008
1.82
 11,300 1.74 1.83 1.74 0 1,000 0
01/12/2008
1.87
 30,100 1.84 1.87 1.74 0 0 0
28/11/2008
1.84
 35,500 1.77 1.84 1.76 0 1,000 0
27/11/2008
1.72
 36,900 1.83 1.84 1.72 0 19,100 0
26/11/2008
1.80
 14,900 1.90 1.90 1.80 0 900 0
25/11/2008
1.90
 25,900 1.92 1.92 1.89 0 0 0
24/11/2008
1.90
 23,400 2.00 2.00 1.88 1,000 0 0
21/11/2008
1.96
 24,700 1.84 1.96 1.84 0 0 0
20/11/2008
1.92
 38,100 1.95 2.00 1.92 4,000 0 0
19/11/2008
2.03
 40,900 2.10 2.11 2.03 0 5,000 0
18/11/2008
2.11
 26,500 2.06 2.15 2.06 0 0 0
17/11/2008
2.17
 41,700 2.29 2.29 2.13 0 0 0
14/11/2008
2.16
 15,200 2.16 2.16 2.16 0 0 0
13/11/2008
2.06
 76,300 1.87 2.06 1.87 0 30,000 0
12/11/2008
1.98
 110,500 1.92 1.98 1.90 1,100 45,200 0
11/11/2008
2.03
 41,000 2.18 2.18 2.03 2,500 0 0
10/11/2008
2.17
 21,900 2.17 2.32 2.15 0 0 0
07/11/2008
2.15
 43,600 2.15 2.31 2.15 12,100 700 0
06/11/2008
2.29
 65,900 2.28 2.48 2.28 11,000 0 0
05/11/2008
2.46
 157,700 2.46 2.46 2.37 0 0 0
04/11/2008
2.38
 78,100 2.11 2.38 2.09 500 4,000 0
03/11/2008
2.21
 28,400 2.29 2.32 2.08 1,000 0 0
31/10/2008
2.23
 51,000 2.21 2.23 2.16 0 5,000 0
30/10/2008
2.11
 38,600 2.10 2.11 1.97 0 0 0
29/10/2008
1.97
 55,000 1.97 1.97 1.97 0 0 0
28/10/2008
2.03
 43,700 1.77 2.03 1.77 0 5,000 0
27/10/2008
1.90
 59,500 1.91 1.91 1.90 10,000 1,600 0
24/10/2008
2.03
 55,300 2.03 2.09 2.03 100 0 0
23/10/2008
2.17
 61,800 2.31 2.31 2.15 200 800 0
22/10/2008
2.35
 23,300 2.37 2.39 2.24 0 0 0
21/10/2008
2.40
 30,000 2.47 2.47 2.31 2,000 0 0
20/10/2008
2.28
 41,500 2.40 2.40 2.28 0 8,000 0
17/10/2008
2.40
 30,500 2.45 2.46 2.32 0 0 0
16/10/2008
2.36
 72,300 2.32 2.45 2.28 500 35,000 0
15/10/2008
2.48
 95,600 2.48 2.48 2.32 500 8,000 0
14/10/2008
2.32
 300 2.32 2.32 2.32 0 0 0
13/10/2008
2.19
 34,900 2.10 2.25 2.08 0 1,000 0
10/10/2008
2.08
 50,800 2.08 2.32 2.08 2,600 0 0
09/10/2008
2.32
 71,900 2.19 2.36 2.11 0 2,600 0
08/10/2008
2.21
 75,700 2.19 2.27 2.19 6,000 2,000 0
07/10/2008
2.36
 87,600 2.36 2.37 2.36 5,000 31,000 0
06/10/2008
2.52
 62,300 2.52 2.56 2.52 15,000 1,600 0
03/10/2008
2.73
 17,300 2.64 2.79 2.56 200 0 0
02/10/2008
2.82
 32,400 2.71 2.82 2.69 0 0 0
01/10/2008
2.69
 40,100 2.66 2.74 2.48 0 0 0
30/09/2008
2.65
 1,900 2.65 2.65 2.65 0 0 0
29/09/2008
2.83
 36,100 2.99 2.99 2.79 0 0 0
26/09/2008
2.90
 54,800 3.08 3.08 2.90 0 13,700 0
25/09/2008
2.94
 94,200 2.75 2.94 2.74 0 37,700 0
24/09/2008
2.66
 24,700 2.74 2.90 2.61 2,400 0 0
23/09/2008
2.79
 94,100 3.00 3.00 2.61 8,600 0 0
22/09/2008
2.81
 2,100 2.81 2.81 2.81 0 0 0
19/09/2008
2.78
 36,300 2.43 2.78 2.42 1,000 200 0
18/09/2008
2.60
 14,100 2.64 2.64 2.60 0 0 0
17/09/2008
2.74
 71,500 2.94 2.95 2.74 0 0 0
16/09/2008
2.93
 89,100 2.93 3.00 2.93 0 0 0
15/09/2008
3.22
 88,700 2.87 3.26 2.85 4,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |