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

7.80
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
(2026-10-05) 		0.10 1.30% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2010
2.24
 6,700 2.23 2.25 2.16 0 0 0
21/06/2010
2.25
 10,100 2.25 2.27 2.25 0 0 0
18/06/2010
2.24
 2,100 2.28 2.28 2.24 0 0 0
17/06/2010
2.26
 13,000 2.25 2.28 2.25 0 0 0
16/06/2010
2.28
 15,600 2.29 2.32 2.25 0 0 0
15/06/2010
2.24
 22,600 2.25 2.30 2.21 0 0 0
14/06/2010
2.22
 20,200 2.18 2.25 2.18 0 0 0
11/06/2010
2.19
 11,500 2.18 2.20 2.18 0 0 0
10/06/2010
2.20
 3,800 2.15 2.22 2.15 0 0 0
09/06/2010
2.17
 7,800 2.20 2.20 2.17 0 0 0
08/06/2010
2.18
 11,500 2.20 2.20 2.14 0 0 0
07/06/2010
2.12
 28,100 2.15 2.15 2.10 1,200 0 0.1
04/06/2010
2.21
 6,700 2.18 2.24 2.18 200 0 0.0
03/06/2010
2.26
 12,400 2.25 2.26 2.24 0 0 0
02/06/2010
2.24
 4,600 2.20 2.24 2.18 0 0 0
01/06/2010
2.24
 10,100 2.25 2.25 2.23 2,000 0 0.1
31/05/2010
2.23
 14,600 2.28 2.28 2.20 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2010
2.28
 41,300 2.23 2.28 2.23 0 0 0
27/05/2010
2.14
 12,500 2.13 2.17 2.12 1,000 0 0.0
26/05/2010
2.17
 13,500 2.10 2.17 2.08 1,000 0 0.0
25/05/2010
2.10
 21,900 2.12 2.17 2.06 1,000 0 0.0
24/05/2010
2.12
 24,900 2.15 2.16 2.09 0 0 0

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