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

9.20
0.10
(1.10%)
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)
22/01/2008
3.24
 5,000 3.22 3.29 3.21 0 0 0
21/01/2008
3.30
 7,900 3.37 3.43 3.27 0 0 0
18/01/2008
3.31
 8,100 3.32 3.37 3.31 1,000 0 0
17/01/2008
3.22
 1,100 3.27 3.27 3.11 0 0 0
16/01/2008
3.28
 9,900 3.11 3.28 3.11 0 0 0
15/01/2008
3.01
 20,600 2.99 3.01 2.95 0 1,000 0
14/01/2008
3.19
 4,900 3.33 3.33 3.19 0 0 0
11/01/2008
3.37
 5,800 3.40 3.43 3.34 0 0 0
10/01/2008
3.43
 2,500 3.35 3.43 3.28 0 0 0
09/01/2008
3.53
 7,000 3.63 3.63 3.45 0 800 0
08/01/2008
3.61
 4,600 3.69 3.69 3.61 0 0 0
07/01/2008
3.66
 7,900 3.79 3.79 3.48 0 0 0
04/01/2008
3.77
 2,000 3.79 3.82 3.77 0 0 0
03/01/2008
3.77
 500 3.74 3.77 3.74 0 200 0
02/01/2008
3.84
 2,000 3.84 3.87 3.84 0 0 0
28/12/2007
3.79
 12,800 3.73 3.79 3.73 0 0 0
27/12/2007
3.87
 6,000 3.87 3.89 3.84 0 0 0
26/12/2007
3.84
 5,000 3.89 3.89 3.72 0 3,000 0
25/12/2007
3.87
 4,300 3.84 3.87 3.84 0 0 0
24/12/2007
3.85
 2,800 4.15 4.15 3.84 0 0 0
21/12/2007
3.86
 3,800 3.86 3.86 3.84 0 0 0
20/12/2007
3.74
 1,600 3.89 3.89 3.63 0 300 0
19/12/2007
3.88
 16,900 3.82 4.00 3.82 0 2,000 0
18/12/2007
3.89
 13,500 3.79 3.89 3.74 0 3,000 0
17/12/2007
3.82
 6,900 3.84 3.94 3.82 0 0 0
14/12/2007
3.86
 7,900 3.85 3.87 3.82 0 800 0
13/12/2007
3.89
 3,400 3.89 3.89 3.79 0 0 0
12/12/2007
3.94
 1,500 3.86 3.94 3.86 0 0 0
11/12/2007
3.74
 11,200 3.94 3.94 3.74 0 4,000 0
10/12/2007
3.94
 7,400 3.97 3.99 3.94 0 0 0
07/12/2007
4.05
 5,700 4.05 4.05 4.02 0 0 0
06/12/2007
4.05
 2,800 4.00 4.05 4.00 0 0 0
05/12/2007
4.10
 14,100 4.20 4.31 4.05 2,000 0 0
04/12/2007
4.21
 25,400 4.05 4.26 4.05 2,100 0 0
03/12/2007
4.09
 10,300 4.09 4.13 4.05 1,200 0 0
30/11/2007
3.98
 6,800 4.00 4.00 3.94 0 0 0
29/11/2007
3.97
 4,500 3.94 3.97 3.93 0 0 0
28/11/2007
3.94
 9,200 3.97 3.97 3.90 0 3,000 0
27/11/2007
4.00
 11,000 4.05 4.10 4.00 15,000 12,000 0
26/11/2007
4.00
 5,600 3.94 4.00 3.89 0 0 0
23/11/2007
3.94
 8,000 3.90 3.94 3.89 0 0 0
22/11/2007
3.94
 11,600 3.92 4.00 3.89 0 2,000 0
21/11/2007
4.00
 9,900 4.00 4.00 3.89 0 0 0
20/11/2007
4.00
 5,000 4.05 4.05 3.94 0 0 0
19/11/2007
4.10
 14,100 4.00 4.10 3.94 0 6,500 0
16/11/2007
4.05
 11,500 3.89 4.05 3.89 8,600 1,400 0
15/11/2007
4.00
 11,500 4.15 4.15 4.00 2,500 0 0
14/11/2007
4.28
 17,000 4.15 4.33 3.94 600 3,000 0
13/11/2007
3.89
 32,100 4.15 4.15 3.87 0 7,600 0
12/11/2007
4.23
 14,100 4.41 4.41 4.10 1,000 1,000 0
09/11/2007
4.46
 33,600 4.41 4.52 4.39 15,500 0 0
08/11/2007
4.51
 74,300 4.47 4.54 4.46 3,900 0 0
07/11/2007
4.42
 60,300 4.36 4.49 4.31 24,200 9,000 0
06/11/2007
4.35
 43,200 4.29 4.41 4.20 18,700 500 0
05/11/2007
4.31
 6,700 4.41 4.41 4.20 2,500 0 0
02/11/2007
4.34
 28,300 4.62 4.62 4.33 0 3,000 0
01/11/2007
4.36
 48,900 4.36 4.46 4.31 6,300 3,000 0
31/10/2007
4.31
 21,300 4.31 4.36 4.20 1,000 0 0
30/10/2007
4.32
 45,400 4.46 4.52 4.31 7,500 0 0
29/10/2007
4.37
 48,300 4.15 4.56 4.15 0 4,400 0
26/10/2007
4.10
 13,000 4.31 4.31 4.05 0 6,600 0
25/10/2007
4.33
 54,700 4.57 4.57 4.26 0 0 0
24/10/2007
4.41
 48,800 4.18 4.41 4.15 0 400 0
23/10/2007
4.18
 19,200 4.17 4.20 4.10 2,400 0 0
22/10/2007
4.16
 29,200 4.36 4.38 4.15 500 0 0
19/10/2007
4.46
 39,700 3.75 4.46 3.75 1,000 300 0
18/10/2007
4.10
 14,900 4.15 4.15 4.10 1,000 0 0
17/10/2007
4.46
 18,200 4.78 4.78 4.15 4,500 0 0
16/10/2007
4.62
 84,000 4.46 4.64 4.41 4,000 0 0
15/10/2007
4.31
 82,500 3.92 4.31 3.92 0 9,000 0
12/10/2007
3.94
 20,400 3.87 3.94 3.82 0 0 0
11/10/2007
3.87
 8,600 3.74 3.89 3.74 200 0 0
10/10/2007
3.79
 18,000 3.69 3.79 3.69 2,000 0 0
09/10/2007
3.69
 3,900 3.69 3.69 3.63 0 100 0
08/10/2007
3.78
 5,800 3.94 3.94 3.63 500 2,500 0
05/10/2007
3.84
 5,900 3.97 3.97 3.63 0 0 0
04/10/2007
3.98
 18,500 4.05 4.05 3.89 6,700 0 0
03/10/2007
4.05
 10,400 4.09 4.13 4.00 0 0 0
02/10/2007
4.05
 45,900 4.17 4.17 3.89 200 0 0
01/10/2007
3.80
 13,500 3.74 3.80 3.74 0 0 0
28/09/2007
3.48
 7,100 3.37 3.48 3.37 1,000 0 0
27/09/2007
3.37
 5,700 3.32 3.37 3.31 0 0 0
26/09/2007
3.36
 9,700 3.37 3.37 3.33 3,000 0 0
25/09/2007
3.30
 8,500 3.27 3.35 3.27 0 0 0
24/09/2007
3.22
 3,500 3.17 3.26 3.17 0 0 0
21/09/2007
3.22
 21,800 3.30 3.30 3.22 900 0 0
20/09/2007
3.28
 12,600 3.27 3.32 3.24 5,500 300 0
19/09/2007
3.24
 12,100 3.30 3.30 3.19 0 0 0
18/09/2007
3.17
 17,800 3.11 3.22 3.11 3,000 0 0
17/09/2007
3.06
 9,200 2.99 3.06 2.96 500 0 0
14/09/2007
2.96
 10,500 2.96 2.98 2.95 0 0 0
13/09/2007
2.93
 6,300 2.96 2.96 2.93 600 0 0
12/09/2007
2.93
 9,700 3.01 3.01 2.91 3,000 0 0
11/09/2007
2.91
 8,700 2.86 2.91 2.84 0 0 0
10/09/2007
2.83
 2,500 2.85 2.85 2.83 0 0 0
07/09/2007
2.88
 3,000 2.87 2.88 2.85 0 0 0
06/09/2007
2.81
 6,800 2.88 2.88 2.80 0 0 0
05/09/2007
2.88
 13,600 2.91 2.96 2.88 0 0 0
04/09/2007
2.91
 6,500 2.85 2.93 2.85 0 0 0
31/08/2007
2.78
 2,900 2.70 2.78 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |