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

10.90
-0.10
(-0.91%)
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)
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
26/06/2008
1.58
 52,400 1.61 1.61 1.49 1,100 0 0
25/06/2008
1.55
 28,300 1.54 1.55 1.54 25,600 0 0
24/06/2008
1.53
 46,300 1.52 1.53 1.44 1,500 0 0
23/06/2008
1.54
 81,300 1.44 1.55 1.44 0 0 0
20/06/2008
1.50
 20,800 1.50 1.50 1.50 1,400 0 0
19/06/2008
1.55
 600 1.55 1.55 1.55 0 0 0
18/06/2008
1.54
 114,500 1.63 1.63 1.54 49,000 0 0
17/06/2008
1.59
 118,000 1.59 1.59 1.59 30,000 100,000 0
16/06/2008
1.54
 81,300 1.54 1.54 1.54 41,500 50,000 0
13/06/2008
1.50
 72,800 1.50 1.50 1.50 32,100 70,000 0
12/06/2008
1.46
 80,300 1.46 1.46 1.44 1,700 50,000 0
11/06/2008
1.45
 101,400 1.37 1.45 1.37 1,900 8,000 0
10/06/2008
1.41
 2,900 1.41 1.41 1.41 0 0 0
09/06/2008
1.45
 4,400 1.45 1.45 1.45 400 0 0
06/06/2008
1.50
 800 1.50 1.50 1.50 100 0 0
05/06/2008
1.54
 300 1.54 1.54 1.54 0 0 0
04/06/2008
1.59
 100 1.59 1.59 1.59 100 0 0
03/06/2008
1.63
 300 1.63 1.63 1.63 0 0 0
02/06/2008
1.68
 200 1.68 1.68 1.68 0 0 0
30/05/2008
1.73
 44,800 1.73 1.73 1.73 44,200 7,200 0
29/05/2008
1.78
 4,200 1.78 1.78 1.78 0 0 0
28/05/2008
1.83
 6,800 1.83 1.83 1.83 0 0 0
27/05/2008
1.89
 100 1.89 1.89 1.89 0 0 0
26/05/2008
1.94
 100 1.94 1.94 1.94 0 0 0
23/05/2008
2.00
 100 2.00 2.00 2.00 0 0 0
22/05/2008
2.06
 100 2.06 2.06 2.06 0 0 0
21/05/2008
2.12
 0 2.12 2.12 2.12 0 0 0
20/05/2008
2.12
 1,300 2.12 2.12 2.12 1,000 0 0
19/05/2008
2.19
 2,900 2.19 2.19 2.19 300 100 0
16/05/2008
2.25
 139,700 2.25 2.25 2.25 70,300 30,000 0
15/05/2008
2.32
 1,000 2.32 2.32 2.32 0 0 0
14/05/2008
2.39
 1,300 2.39 2.39 2.39 0 0 0
13/05/2008
2.46
 5,200 2.46 2.46 2.46 5,100 0 0
12/05/2008
2.54
 2,000 2.54 2.54 2.54 0 0 0
09/05/2008
2.61
 4,400 2.61 2.61 2.61 0 0 0
08/05/2008
2.69
 300 2.69 2.69 2.69 300 0 0
07/05/2008
2.77
 6,500 2.77 2.77 2.77 6,200 0 0
06/05/2008
2.85
 40,600 2.85 2.85 2.85 30,000 2,000 0
05/05/2008
2.94
 4,300 2.94 2.94 2.94 100 1,000 0
29/04/2008
2.95
 31,400 3.09 3.09 2.93 3,300 0 0
28/04/2008
3.00
 67,100 2.95 3.02 2.90 2,700 0 0
25/04/2008
2.93
 81,200 2.93 3.00 2.93 12,500 0 0
24/04/2008
3.01
 115,400 3.01 3.06 3.01 900 6,500 0
23/04/2008
3.10
 7,600 3.10 3.10 3.10 0 0 0
22/04/2008
3.20
 11,500 3.20 3.20 3.20 100 0 0
21/04/2008
3.29
 35,000 3.29 3.32 3.29 1,000 2,500 0

Chính sách bảo mật | Điều khoản sử dụng |