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)
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
21/01/2010
1.83
 10,900 1.94 1.94 1.80 300 0 0.0
20/01/2010
1.86
 7,600 2.03 2.03 1.86 0 0 0
19/01/2010
1.94
 14,800 1.95 1.95 1.92 0 0 0
18/01/2010
1.89
 28,400 1.95 1.98 1.89 0 400 0.0
15/01/2010
1.98
 9,200 2.00 2.00 1.92 300 0 0.0
14/01/2010
1.99
 17,000 1.99 2.03 1.96 0 0 0
13/01/2010
2.03
 11,500 2.02 2.06 1.90 0 0 0
12/01/2010
1.91
 30,000 1.94 1.98 1.88 300 0 0.0
11/01/2010
1.95
 74,800 1.95 1.96 1.93 2,600 0 0.1
08/01/2010
1.99
 47,100 2.20 2.20 1.99 200 0 0.0
07/01/2010
2.11
 62,100 2.22 2.22 2.11 15,800 500 0.7
06/01/2010
2.22
 46,300 2.28 2.28 2.13 13,200 0 0.6
05/01/2010
2.21
 27,800 2.32 2.34 2.20 5,800 0 0.3
04/01/2010
2.20
 80,000 2.07 2.20 2.07 0 600 0.0
31/12/2009
2.08
 71,900 2.00 2.08 1.95 0 0 0
30/12/2009
1.94
 28,900 1.80 1.97 1.80 0 0 0
29/12/2009
1.83
 17,000 2.03 2.03 1.83 0 0 0
28/12/2009
1.97
 49,600 1.98 1.98 1.88 0 0 0
25/12/2009
1.86
 50,200 1.86 1.86 1.83 0 10,000 0
24/12/2009
1.80
 13,600 1.75 1.80 1.73 0 0 0
23/12/2009
1.76
 20,400 1.75 1.76 1.73 0 0 0
22/12/2009
1.73
 23,700 1.75 1.77 1.73 300 5,000 0

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