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)
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
12/10/2010
1.77
 5,300 1.84 1.88 1.77 0 0 0
11/10/2010
1.82
 1,300 1.78 1.84 1.78 0 100 0.0
08/10/2010
1.78
 3,500 1.87 1.87 1.78 0 0 0
07/10/2010
1.84
 3,800 1.89 1.89 1.84 0 0 0
06/10/2010
1.89
 21,000 1.94 1.94 1.89 19,500 2,300 0.6
05/10/2010
1.85
 69,500 1.81 1.85 1.81 68,000 0 2.4
04/10/2010
1.72
 14,800 1.79 1.79 1.69 200 0 0.0
01/10/2010
1.79
 6,400 1.80 1.80 1.78 0 0 0
30/09/2010
1.81
 12,600 1.79 1.81 1.78 0 0 0
29/09/2010
1.81
 4,500 1.85 1.85 1.81 0 0 0
28/09/2010
1.84
 9,700 1.84 1.85 1.84 0 500 0.0
27/09/2010
1.84
 11,400 1.85 1.86 1.83 0 0 0
24/09/2010
1.83
 15,800 1.84 1.84 1.82 0 0 0
23/09/2010
1.85
 20,500 1.85 1.85 1.83 0 0 0
22/09/2010
1.84
 16,900 1.85 1.87 1.84 300 0 0.0
21/09/2010
1.86
 8,200 1.84 1.87 1.84 500 0 0.0
20/09/2010
1.89
 7,300 1.94 1.94 1.84 0 0 0
17/09/2010
1.90
 23,500 1.84 1.91 1.82 1,100 0 0.0
16/09/2010
1.84
 7,700 1.84 1.84 1.84 0 0 0
15/09/2010
1.85
 8,200 1.83 1.85 1.83 0 0 0
14/09/2010
1.86
 24,800 1.84 1.87 1.84 3,100 0 0.1
13/09/2010
1.84
 5,800 1.89 1.90 1.81 0 0 0
10/09/2010
1.88
 24,300 1.89 1.94 1.84 0 0 0
09/09/2010
1.92
 11,500 1.79 1.94 1.77 0 0 0
08/09/2010
1.87
 11,000 1.85 1.93 1.84 1,000 0 0.0
07/09/2010
1.93
 31,600 1.93 2.00 1.92 0 0 0
06/09/2010
2.02
 41,200 1.94 2.02 1.94 0 3,900 -0.1
01/09/2010
1.92
 42,500 1.84 1.92 1.80 0 100 0.0
31/08/2010
1.82
 45,600 1.82 1.82 1.77 0 100 0.0
30/08/2010
1.70
 7,000 1.70 1.70 1.70 0 0 0
27/08/2010
1.69
 65,500 1.67 1.69 1.58 700 29,200 -0.9
26/08/2010
1.71
 110,500 1.69 1.83 1.66 1,100 92,500 -3.0
25/08/2010
1.78
 39,700 1.85 1.85 1.78 2,100 20,000 -0.6
24/08/2010
1.90
 25,300 2.00 2.00 1.88 1,300 0 0.0
23/08/2010
2.00
 19,400 2.06 2.06 1.96 400 0 0.0
20/08/2010
1.98
 9,000 1.93 1.98 1.92 0 0 0
19/08/2010
1.96
 14,300 2.09 2.09 1.96 0 0 0
18/08/2010
2.00
 12,300 2.01 2.09 2.00 0 0 0
17/08/2010
2.03
 15,300 2.05 2.10 2.03 0 0 0
16/08/2010
2.08
 36,300 2.03 2.09 2.03 0 0 0
13/08/2010
2.02
 11,700 1.88 2.04 1.88 0 0 0
12/08/2010
1.89
 19,200 1.94 1.97 1.89 0 0 0
11/08/2010
1.97
 18,200 2.00 2.00 1.97 0 0 0
10/08/2010
1.91
 25,500 2.01 2.01 1.91 0 0 0
09/08/2010
2.04
 25,300 2.05 2.06 2.02 2,500 0 0.1
06/08/2010
2.12
 8,900 2.14 2.14 2.12 500 0 0.0
05/08/2010
2.11
 2,300 2.20 2.20 2.10 0 0 0
04/08/2010
2.10
 4,500 2.18 2.18 2.09 700 0 0.0
03/08/2010
2.12
 9,100 2.17 2.20 2.12 0 0 0
02/08/2010
2.11
 4,300 2.13 2.13 2.11 500 0 0.0
30/07/2010
2.10
 2,100 2.15 2.15 2.10 0 0 0
29/07/2010
2.10
 9,600 2.11 2.12 2.06 300 0 0.0
28/07/2010
2.10
 9,900 2.05 2.13 2.05 300 0 0.0
27/07/2010
2.13
 8,000 2.13 2.15 2.13 0 0 0
26/07/2010
2.15
 20,300 2.15 2.15 2.15 0 0 0
23/07/2010
2.15
 19,100 2.15 2.20 2.15 0 0 0
22/07/2010
2.18
 10,700 2.22 2.22 2.15 0 0 0
21/07/2010
2.20
 13,600 2.19 2.22 2.19 0 0 0
20/07/2010
2.18
 14,000 2.15 2.20 2.15 0 0 0
19/07/2010
2.18
 11,300 2.16 2.19 2.16 0 0 0
16/07/2010
2.19
 10,400 2.19 2.19 2.18 0 0 0
15/07/2010
2.18
 16,000 2.20 2.25 2.18 0 0 0
14/07/2010
2.18
 7,400 2.22 2.23 2.15 0 0 0
13/07/2010
2.19
 1,400 2.23 2.23 2.19 0 0 0
12/07/2010
2.14
 9,100 2.18 2.18 2.12 0 0 0
09/07/2010
2.15
 15,700 2.13 2.18 2.13 0 0 0
08/07/2010
2.12
 8,200 2.13 2.14 2.12 0 0 0
07/07/2010
2.12
 8,700 2.15 2.15 2.12 1,100 0 0.0
06/07/2010
2.12
 9,900 2.18 2.18 2.12 2,100 0 0.1
05/07/2010
2.18
 6,800 2.20 2.22 2.17 0 0 0
02/07/2010
2.15
 700 2.18 2.18 2.15 0 0 0
01/07/2010
2.15
 8,500 2.11 2.18 2.11 0 1,000 0.0
30/06/2010
2.12
 4,100 2.06 2.14 2.06 0 0 0
29/06/2010
2.15
 11,300 2.15 2.15 2.15 0 0 0
28/06/2010
2.16
 3,500 2.18 2.18 2.15 0 0 0
25/06/2010
2.20
 8,700 2.15 2.21 2.15 500 0 0.0
24/06/2010
2.20
 12,500 2.10 2.24 2.10 500 0 0.0
23/06/2010
2.18
 4,900 2.09 2.25 2.09 0 0 0

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