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
(2024-10-22) 		-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)
15/04/2009
1.93
 38,400 1.97 1.97 1.93 0 0 0
14/04/2009
2.05
 69,100 2.14 2.16 2.05 0 0 0
13/04/2009
2.06
 62,900 2.06 2.06 2.03 0 500 0
10/04/2009
1.93
 91,700 1.91 1.93 1.91 0 0 0
09/04/2009
1.80
 47,100 1.85 1.87 1.78 1,900 0 0
08/04/2009
1.75
 60,600 1.88 1.88 1.75 0 0 0
07/04/2009
1.94
 80,300 1.82 1.94 1.80 0 1,900 0
03/04/2009
1.82
 144,700 1.79 1.82 1.77 0 0 0
02/04/2009
1.71
 35,500 1.74 1.75 1.67 1,000 0 0
01/04/2009
1.67
 24,400 1.67 1.68 1.64 1,000 0 0
31/03/2009
1.63
 16,800 1.56 1.63 1.56 1,100 0 0
30/03/2009
1.58
 17,200 1.58 1.62 1.57 0 0 0
27/03/2009
1.62
 34,600 1.69 1.69 1.61 0 0 0
26/03/2009
1.66
 15,600 1.67 1.74 1.64 0 0 0
25/03/2009
1.67
 25,300 1.66 1.71 1.63 0 0 0
24/03/2009
1.67
 26,000 1.56 1.67 1.63 0 2,000 0
23/03/2009
1.57
 13,600 1.64 1.58 1.55 0 0 0
20/03/2009
1.59
 39,800 1.69 1.69 1.59 2,000 0 0
19/03/2009
1.62
 32,500 1.74 1.74 1.62 0 0 0
18/03/2009
1.74
 47,900 1.63 1.74 1.67 1,100 0 0
17/03/2009
1.65
 27,600 1.57 1.66 1.57 600 0 0
16/03/2009
1.57
 15,600 1.58 1.58 1.55 1,800 0 0
13/03/2009
1.57
 17,600 1.58 1.62 1.57 0 0 0
12/03/2009
1.55
 21,100 1.61 1.61 1.55 0 0 0
11/03/2009
1.61
 35,500 1.51 1.61 1.59 11,000 0 0
10/03/2009
1.53
 33,000 1.46 1.56 1.47 0 0 0
09/03/2009
1.47
 18,100 1.47 1.49 1.44 0 0 0
06/03/2009
1.47
 3,800 1.49 1.48 1.46 0 0 0
05/03/2009
1.49
 7,100 1.46 1.52 1.46 0 0 0
04/03/2009
1.47
 13,300 1.43 1.47 1.46 0 0 0
03/03/2009
1.43
 27,100 1.46 1.45 1.36 100 0 0
02/03/2009
1.46
 20,100 1.47 1.49 1.43 0 1,500 0
27/02/2009
1.48
 6,400 1.41 1.48 1.46 0 0 0
26/02/2009
1.45
 14,200 1.45 1.45 1.37 0 0 0
25/02/2009
1.47
 40,300 1.37 1.47 1.40 100 0 0
24/02/2009
1.35
 42,200 1.44 1.46 1.35 1,000 0 0
23/02/2009: Cổ tức tiền mặt tỉ lệ: 18%
23/02/2009
1.43
 19,200 1.47 1.51 1.43 0 0 0
20/02/2009
1.53
 3,300 1.52 1.53 1.52 0 0 0
19/02/2009
1.53
 13,500 1.51 1.53 1.50 0 0 0
18/02/2009
1.50
 5,600 1.54 1.54 1.50 100 0 0
17/02/2009
1.56
 27,600 1.58 1.58 1.53 0 0 0
16/02/2009
1.55
 8,800 1.55 1.60 1.55 200 0 0
13/02/2009
1.55
 6,100 1.58 1.58 1.54 0 0 0
12/02/2009
1.54
 4,200 1.60 1.60 1.54 700 0 0
11/02/2009
1.56
 24,000 1.56 1.57 1.55 300 0 0
10/02/2009
1.59
 2,500 1.71 1.71 1.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |