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)
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
12/09/2008
3.01
 56,500 3.27 3.27 3.01 0 100 0
11/09/2008
3.19
 97,900 3.48 3.48 3.06 5,000 1,100 0
10/09/2008
3.30
 119,000 3.16 3.30 3.11 7,700 10,200 0
09/09/2008
3.11
 193,500 2.83 3.25 2.83 0 2,100 0
08/09/2008
3.04
 24,400 3.04 3.04 3.04 0 100 0
05/09/2008
3.27
 20,200 3.27 3.27 3.27 0 0 0
04/09/2008
3.45
 230,400 3.97 3.97 3.45 1,200 2,100 0
03/09/2008
3.69
 218,100 3.64 3.90 3.39 100 26,800 0
29/08/2008
3.64
 25,400 3.64 3.64 3.64 100 0 0
28/08/2008
3.92
 5,600 3.92 3.92 3.92 500 0 0
27/08/2008
3.81
 312,100 4.37 4.37 3.80 0 9,300 0
26/08/2008
4.08
 25,700 4.08 4.08 4.08 0 400 0
25/08/2008
3.82
 21,100 3.82 3.82 3.82 0 0 0
22/08/2008
3.57
 158,100 3.57 3.57 3.48 6,100 0 0
21/08/2008
3.35
 84,200 3.29 3.35 3.27 400 6,400 0
20/08/2008
3.16
 179,000 3.08 3.16 2.95 3,000 0 0
19/08/2008
2.96
 280,100 2.96 2.96 2.90 11,000 500 0
18/08/2008
2.79
 99,800 2.79 2.79 2.61 2,000 0 0
15/08/2008
2.61
 2,000 2.61 2.61 2.61 0 0 0
14/08/2008
2.51
 1,400 2.51 2.51 2.51 0 0 0
13/08/2008
2.42
 6,500 2.42 2.42 2.42 0 0 0
12/08/2008
2.33
 3,300 2.33 2.33 2.33 0 0 0
11/08/2008
2.24
 2,300 2.24 2.24 2.24 0 0 0
08/08/2008
2.16
 7,600 2.16 2.16 2.16 0 0 0
07/08/2008
2.08
 5,200 2.08 2.08 2.08 0 0 0
06/08/2008
2.00
 25,500 2.00 2.00 2.00 0 3,100 0
05/08/2008
1.91
 47,800 2.07 2.07 1.91 0 0 0
04/08/2008
2.00
 169,800 2.00 2.00 1.90 1,000 0 0
01/08/2008
1.93
 39,200 1.93 1.93 1.93 0 23,700 0
31/07/2008
1.88
 61,200 1.88 1.88 1.77 2,400 3,000 0
30/07/2008
1.83
 132,400 1.83 1.83 1.70 5,500 2,500 0
29/07/2008
1.79
 200,000 1.66 1.80 1.66 11,300 39,600 0
28/07/2008
1.73
 26,000 1.73 1.73 1.73 0 0 0
25/07/2008
1.80
 6,100 1.80 1.80 1.80 2,100 0 0
24/07/2008
1.87
 15,700 1.87 1.87 1.87 0 0 0
23/07/2008
1.94
 200 1.94 1.94 1.94 0 0 0
22/07/2008
2.02
 100 2.02 2.02 2.02 0 0 0
21/07/2008
2.10
 1,400 2.10 2.10 2.10 600 0 0
18/07/2008
2.16
 116,500 2.33 2.33 2.16 5,000 8,800 0
17/07/2008
2.25
 96,000 2.25 2.25 2.25 100 43,800 0
16/07/2008
2.21
 214,800 2.21 2.21 2.04 6,000 40,000 0
15/07/2008
2.12
 64,400 2.12 2.12 2.12 13,200 50,000 0
14/07/2008
2.05
 44,400 2.05 2.05 2.04 5,500 0 0
11/07/2008
1.97
 32,700 1.97 1.97 1.96 500 0 0
10/07/2008
1.90
 51,400 1.90 1.90 1.90 1,500 0 0
09/07/2008
1.84
 76,600 1.83 1.84 1.76 500 0 0
08/07/2008
1.84
 98,900 1.79 1.87 1.74 100 30,000 0
07/07/2008
1.74
 101,900 1.88 1.88 1.74 16,800 16,300 0
04/07/2008
1.81
 73,000 1.81 1.81 1.81 35,100 50,000 0
03/07/2008
1.74
 101,500 1.74 1.74 1.74 600 80,000 0
02/07/2008
1.69
 71,500 1.69 1.69 1.63 1,200 0 0
01/07/2008
1.63
 16,400 1.51 1.63 1.51 0 1,500 0
30/06/2008
1.61
 35,800 1.58 1.61 1.53 1,000 1,400 0
27/06/2008
1.59
 39,800 1.51 1.61 1.51 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |