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

9.10
-0.10
(-1.09%)
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
(2024-10-22) 		-1.20 -11.54% 593,701 34,500 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,234,802 34,400 0.3
8.90
11.10
9.20
3 tháng
(2024-08-23) 		-2.30 -20% 1,833,199 -17,000 -0.3
8.90
11.50
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,790,676 212,982 2.5
8.90
13.15
9.20
12 tháng
(2023-11-27) 		-0.95 -9.32% 31,179,694 509,233 6.3
8.90
13.53
9.20
24 tháng
(2022-12-02) 		1.58 20.72% 91,841,513 497,008 6.2
6.79
13.53
9.20
36 tháng
(2021-12-07) 		-5.24 -36.28% 176,031,868 382,809 3.9
4.59
22.23
9.20
60 tháng
(2019-12-18) 		4.53 96.94% 299,205,393 -141,979 -3.8
4.32
25.16
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2008
3.38
 51,600 3.53 3.58 3.38 2,000 0 0
17/04/2008
3.48
 212,500 3.42 3.63 3.42 11,800 0 0
16/04/2008
3.52
 2,300 3.52 3.52 3.52 1,200 0 0
11/04/2008
3.63
 2,400 3.63 3.63 3.63 0 0 0
10/04/2008
3.74
 1,000 3.74 3.74 3.74 0 0 0
09/04/2008
3.84
 14,200 3.98 3.98 3.84 300 0 0
08/04/2008
4.01
 172,400 4.11 4.11 3.87 3,000 900 0
07/04/2008
4.00
 286,500 4.00 4.00 3.77 2,500 0 0
04/04/2008
3.88
 200 3.88 3.88 3.88 0 0 0
03/04/2008
3.81
 6,000 3.81 3.81 3.81 0 50,000 0
02/04/2008
3.74
 1,000 3.74 3.74 3.74 0 20,000 0
01/04/2008
3.67
 1,900 3.67 3.67 3.67 17,000 50,000 0
31/03/2008
3.60
 77,100 3.60 3.60 3.60 0 100,000 0
28/03/2008
3.53
 3,200 3.53 3.53 3.53 0 50,000 0
27/03/2008
3.46
 54,000 3.46 3.46 3.46 0 53,500 0
26/03/2008
3.46
 92,400 3.08 3.46 3.08 10,000 11,500 0
25/03/2008
3.09
 39,800 3.16 3.37 3.08 0 500 0
24/03/2008
3.40
 64,700 3.74 3.74 3.36 100 700 0
21/03/2008
3.76
 69,400 3.85 3.85 3.66 4,200 15,300 0
20/03/2008
3.85
 72,100 3.82 4.06 3.80 6,200 26,000 0
19/03/2008
3.90
 56,300 4.19 4.19 3.69 300 6,300 0
18/03/2008
3.82
 71,700 3.85 3.93 3.75 1,600 3,300 0
17/03/2008
4.11
 69,200 4.43 4.48 4.09 3,100 15,000 0
14/03/2008
4.58
 51,300 4.64 4.70 4.48 1,800 20,000 0
13/03/2008
4.54
 68,800 4.53 4.74 4.51 0 0 0
12/03/2008
4.45
 91,400 4.37 4.69 4.22 6,300 4,000 0
11/03/2008
4.35
 87,400 4.90 4.90 4.35 1,400 24,000 0
10/03/2008
4.56
 191,800 5.01 5.01 4.55 52,200 0 0
07/03/2008
4.55
 82,200 4.55 4.55 4.55 12,600 60,000 0
06/03/2008
4.14
 3,100 4.14 4.14 4.14 0 0 0
05/03/2008
4.10
 112,400 3.85 4.11 3.40 47,300 600 0
04/03/2008
3.75
 100,900 4.11 4.11 3.75 5,400 0 0
03/03/2008
4.08
 72,200 4.32 4.48 4.06 7,400 7,800 0
29/02/2008
4.20
 52,400 4.22 4.22 4.02 6,400 0 0
28/02/2008
4.11
 73,900 4.11 4.21 3.90 41,800 10,000 0
27/02/2008
3.95
 83,300 3.86 4.27 3.84 11,400 0 0
26/02/2008
3.77
 32,300 4.22 4.32 3.72 1,500 0 0
25/02/2008
4.11
 52,800 4.06 4.11 4.06 400 30,000 0
22/02/2008
4.01
 86,000 3.53 4.15 3.43 20,000 0 0
21/02/2008: Cổ tức tiền mặt tỉ lệ: 12%
21/02/2008
3.77
 111,200 4.27 4.27 3.77 1,100 0 0
20/02/2008
4.09
 47,900 4.15 4.41 4.09 1,600 0 0
19/02/2008
4.32
 54,400 4.31 4.54 4.31 0 7,000 0
18/02/2008
4.44
 60,800 4.41 4.49 4.26 12,600 6,100 0
15/02/2008
4.56
 54,900 4.46 4.61 4.36 0 0 0
14/02/2008
4.74
 101,700 4.75 4.89 4.57 1,900 6,900 0
13/02/2008
4.80
 241,000 5.19 5.19 4.73 0 53,900 0
12/02/2008
4.72
 66,000 4.72 4.72 4.72 0 0 0
01/02/2008
4.36
 84,300 4.15 4.46 4.15 11,600 20,000 0
31/01/2008
4.15
 60,200 4.36 4.49 3.92 0 0 0
30/01/2008
4.12
 57,600 4.12 4.12 3.92 0 20,000 0
29/01/2008
3.75
 16,800 3.49 3.75 3.49 0 0 0
28/01/2008
3.43
 2,700 3.27 3.53 3.27 0 0 0
25/01/2008
3.22
 15,400 3.17 3.35 3.17 0 0 0
24/01/2008
3.15
 3,800 3.22 3.22 3.15 0 0 0
23/01/2008
3.17
 14,900 3.14 3.17 3.12 0 2,700 0

Chính sách bảo mật | Điều khoản sử dụng |