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)
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 2.25 200 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
21/05/2010
2.04
 77,400 2.10 2.10 2.03 1,500 20,000 -0.8
20/05/2010
2.22
 40,000 2.15 2.27 2.09 1,000 300 0.0
19/05/2010
2.20
 45,700 2.22 2.32 2.20 1,000 0 0.0
18/05/2010
2.27
 44,600 2.36 2.36 2.27 1,000 0 0.0
17/05/2010
2.32
 32,700 2.42 2.42 2.28 1,000 0 0.0
14/05/2010
2.39
 24,800 2.43 2.45 2.38 1,000 0 0.0
13/05/2010
2.40
 58,200 2.40 2.47 2.37 100 0 0.0
12/05/2010
2.34
 103,200 2.47 2.47 2.34 1,000 0 0.0
11/05/2010
2.47
 48,500 2.56 2.57 2.47 100 0 0.0
10/05/2010
2.45
 28,400 2.70 2.70 2.40 0 0 0
07/05/2010
2.49
 71,400 2.62 2.63 2.48 0 0 0
06/05/2010
2.67
 181,700 2.59 2.74 2.54 300 0 0.0
05/05/2010
2.56
 82,400 2.72 2.72 2.56 5,200 0 0.3
04/05/2010
2.68
 132,500 2.77 2.80 2.64 100 13,800 -0.8
29/04/2010
2.62
 63,700 2.52 2.62 2.52 0 0 0
28/04/2010
2.44
 57,500 2.44 2.50 2.42 1,000 0 0.0
27/04/2010
2.43
 27,000 2.43 2.45 2.42 0 0 0
26/04/2010
2.47
 41,000 2.58 2.58 2.42 0 0 0
22/04/2010
2.55
 80,500 2.45 2.61 2.45 1,000 4,000 -0.2
21/04/2010
2.52
 47,300 2.41 2.52 2.41 2,000 0 0.1
20/04/2010
2.42
 19,000 2.42 2.42 2.38 0 1,200 -0.1
19/04/2010
2.45
 62,000 2.45 2.51 2.37 1,000 0 0.0
16/04/2010
2.43
 29,300 2.42 2.47 2.42 0 0 0
15/04/2010
2.45
 32,900 2.40 2.45 2.38 1,100 2,500 -0.1
14/04/2010
2.38
 5,800 2.42 2.42 2.38 2,400 0 0.1
13/04/2010
2.41
 12,000 2.43 2.43 2.40 2,900 0 0.1
12/04/2010
2.43
 35,100 2.42 2.45 2.42 12,500 0 0.6
09/04/2010
2.40
 38,100 2.41 2.46 2.38 0 5,300 -0.3
08/04/2010
2.38
 13,800 2.41 2.41 2.37 100 0 0.0
07/04/2010
2.39
 32,000 2.38 2.39 2.37 0 0 0
06/04/2010
2.38
 21,700 2.39 2.41 2.37 1,100 0 0.1
05/04/2010
2.41
 22,400 2.38 2.41 2.37 0 0 0
02/04/2010
2.37
 26,100 2.37 2.38 2.37 1,000 5,000 -0.2
01/04/2010
2.35
 11,600 2.35 2.39 2.35 1,000 500 0.0
31/03/2010
2.32
 52,700 2.37 2.37 2.32 1,000 9,500 -0.4
30/03/2010
2.34
 52,200 2.40 2.40 2.34 3,100 0 0.1
29/03/2010
2.40
 9,000 2.40 2.42 2.39 0 0 0
26/03/2010
2.38
 34,400 2.38 2.38 2.34 1,000 0 0.0
25/03/2010
2.38
 34,200 2.42 2.42 2.35 0 2,000 -0.1
24/03/2010
2.42
 93,400 2.40 2.45 2.40 0 0 0
23/03/2010
2.39
 45,200 2.43 2.43 2.37 1,100 0 0.1
22/03/2010
2.44
 44,600 2.56 2.56 2.42 300 0 0.0
19/03/2010
2.52
 39,300 2.67 2.67 2.51 0 0 0
18/03/2010
2.53
 26,900 2.52 2.66 2.51 0 0 0
17/03/2010
2.50
 37,000 2.51 2.57 2.47 2,600 0 0.1
16/03/2010
2.51
 72,300 2.66 2.66 2.49 0 1,500 -0.1
15/03/2010
2.66
 43,100 2.72 2.73 2.63 2,100 600 0.1
12/03/2010
2.64
 79,700 2.52 2.67 2.52 13,900 0 0.7
11/03/2010
2.50
 113,800 2.54 2.57 2.47 1,300 0 0.1
10/03/2010
2.50
 81,000 2.52 2.57 2.50 1,000 1,000 0.0
09/03/2010
2.55
 59,900 2.63 2.63 2.55 0 2,200 -0.1
08/03/2010
2.64
 81,800 2.70 2.71 2.57 0 1,300 -0.1
05/03/2010
2.67
 82,500 2.65 2.71 2.62 0 0 0
04/03/2010
2.62
 160,800 2.57 2.67 2.35 41,000 3,400 2.0
03/03/2010
2.54
 132,400 2.42 2.59 2.41 22,700 1,100 1.1
02/03/2010
2.42
 129,400 2.43 2.47 2.40 48,000 0 2.4
01/03/2010
2.47
 145,100 2.37 2.47 2.37 41,200 25,000 0.8
26/02/2010
2.33
 55,800 2.37 2.40 2.32 2,000 0 0.1
25/02/2010
2.37
 116,400 2.37 2.45 2.36 4,000 35,100 -1.5
24/02/2010
2.42
 117,900 2.50 2.50 2.30 100 500 0.0
23/02/2010
2.35
 371,300 2.35 2.35 2.30 0 46,100 -2.2
22/02/2010
2.22
 20,200 2.19 2.22 2.19 1,200 100 0.0
12/02/2010
2.17
 25,500 2.17 2.26 2.12 3,000 0 0.1
11/02/2010
2.15
 17,400 2.16 2.16 2.08 0 0 0
10/02/2010
2.18
 21,600 2.08 2.18 2.08 0 0 0
09/02/2010
2.05
 63,600 2.17 2.17 2.04 0 0 0
08/02/2010
2.16
 22,600 2.18 2.29 2.16 2,000 2,000 0.0
05/02/2010
2.30
 100,000 2.35 2.35 2.25 1,000 0 0.0
04/02/2010
2.35
 44,800 2.37 2.40 2.30 0 6,900 -0.3
03/02/2010
2.32
 52,500 2.43 2.56 2.31 0 3,200 -0.2
02/02/2010
2.44
 264,900 2.44 2.44 2.33 300 28,700 -1.4
01/02/2010
2.33
 67,800 2.27 2.33 2.19 0 100 0.0
29/01/2010
2.18
 19,400 2.17 2.22 2.12 0 0 0
28/01/2010
2.18
 38,700 2.20 2.25 2.13 0 0 0
27/01/2010
2.20
 157,200 2.19 2.20 2.08 0 300 0.0
26/01/2010
2.08
 91,700 2.07 2.08 1.98 15,100 40,000 -1.0
25/01/2010
1.95
 13,800 1.94 1.95 1.83 0 500 0.0
22/01/2010
1.83
 20,100 1.83 1.88 1.82 1,000 0 0.0

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