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)
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
21/12/2009
1.76
 40,900 1.73 1.76 1.68 10,500 0 0
18/12/2009
1.67
 18,300 1.63 1.67 1.63 0 0 0
17/12/2009
1.58
 8,000 1.54 1.61 1.53 0 0 0
16/12/2009
1.61
 10,800 1.63 1.63 1.59 0 0 0
15/12/2009
1.68
 5,400 1.63 1.72 1.63 0 0 0
14/12/2009
1.68
 15,900 1.67 1.68 1.60 0 100 0
11/12/2009
1.59
 10,600 1.64 1.64 1.59 0 0 0
10/12/2009
1.68
 7,000 1.68 1.78 1.67 0 0 0
09/12/2009
1.70
 12,800 1.70 1.80 1.68 0 0 0
08/12/2009
1.74
 11,200 1.85 1.85 1.73 0 100 0
07/12/2009
1.83
 29,400 1.83 1.85 1.83 10,000 200 0
04/12/2009
1.83
 18,600 1.82 1.83 1.78 100 0 0
03/12/2009
1.88
 36,200 1.92 1.94 1.83 100 0 0
02/12/2009
1.89
 19,800 1.99 2.00 1.89 0 700 0
01/12/2009
2.05
 20,100 1.98 2.07 1.98 8,600 700 0
30/11/2009
1.99
 10,200 1.79 1.99 1.79 500 0 0
27/11/2009
1.83
 17,900 1.74 1.97 1.73 0 0 0
26/11/2009
1.84
 37,700 1.88 1.88 1.84 200 0 0
25/11/2009
1.96
 27,700 2.05 2.05 1.96 800 0 0
24/11/2009
2.08
 22,900 2.15 2.17 2.08 100 0 0
23/11/2009
2.15
 41,400 2.17 2.17 2.12 1,100 0 0
20/11/2009
2.22
 17,900 2.25 2.25 2.22 0 0 0
19/11/2009
2.22
 52,900 2.22 2.22 2.17 1,200 300 0
18/11/2009
2.18
 50,400 2.18 2.29 2.12 0 0 0
17/11/2009
2.17
 9,100 2.20 2.20 2.17 0 0 0
16/11/2009
2.15
 1,700 2.22 2.22 2.15 0 200 0
13/11/2009
2.17
 10,400 2.12 2.22 2.12 0 5,000 0
12/11/2009
2.08
 26,200 2.22 2.27 2.08 2,500 0 0
11/11/2009
2.22
 44,700 2.27 2.27 2.20 1,500 5,000 0
10/11/2009
2.20
 28,300 2.25 2.25 2.19 8,200 0 0
09/11/2009
2.23
 20,600 2.25 2.25 2.23 400 0 0
06/11/2009
2.26
 84,900 2.47 2.47 2.25 1,200 0 0
05/11/2009
2.40
 103,600 2.25 2.42 2.25 0 0 0
04/11/2009
2.32
 89,300 2.23 2.42 2.21 5,100 0 0
03/11/2009
2.35
 56,700 2.40 2.40 2.20 0 500 0
02/11/2009
2.35
 95,500 2.52 2.52 2.34 0 0 0
30/10/2009
2.51
 82,600 2.51 2.51 2.47 0 0 0
29/10/2009
2.37
 232,600 2.22 2.37 2.17 0 21,900 0
28/10/2009
2.22
 104,100 2.15 2.27 2.15 0 3,000 0
27/10/2009
2.15
 49,600 2.20 2.22 2.08 100 0 0
26/10/2009
2.20
 47,800 2.25 2.30 2.20 600 0 0
23/10/2009
2.37
 59,100 2.47 2.47 2.29 200 0 0
22/10/2009
2.43
 33,000 2.52 2.55 2.37 6,000 0 0
21/10/2009
2.52
 54,700 2.56 2.59 2.42 0 0 0
20/10/2009
2.59
 51,500 2.57 2.60 2.51 3,800 0 0
19/10/2009
2.50
 45,500 2.52 2.54 2.47 300 0 0
16/10/2009
2.54
 168,500 2.57 2.59 2.53 40,000 8,300 0
15/10/2009
2.64
 93,400 2.83 2.83 2.62 5,000 1,100 0
14/10/2009
2.69
 136,300 2.59 2.77 2.54 1,000 0 0
13/10/2009
2.60
 354,000 2.60 2.60 2.52 29,600 0 0
12/10/2009
2.43
 37,000 2.43 2.43 2.43 2,000 600 0
09/10/2009
2.27
 32,700 2.27 2.27 2.27 0 0 0
08/10/2009
2.16
 124,800 2.07 2.16 2.07 6,300 2,000 0
07/10/2009
2.04
 49,100 2.00 2.04 2.00 0 0 0
06/10/2009
1.96
 23,700 1.98 1.98 1.93 100 1,700 0
05/10/2009
1.88
 37,700 1.88 1.98 1.88 0 500 0
02/10/2009
1.93
 27,600 1.88 1.93 1.87 1,000 100 0
01/10/2009
1.99
 54,700 2.05 2.05 1.98 0 0 0
30/09/2009
2.04
 121,800 2.00 2.05 1.98 0 1,200 0
29/09/2009
2.00
 27,600 2.05 2.05 1.98 0 0 0
28/09/2009
2.01
 74,500 2.07 2.07 2.00 0 0 0
25/09/2009
2.05
 37,800 1.95 2.05 1.95 0 2,100 0
24/09/2009
2.03
 43,500 2.08 2.12 2.00 0 400 0
23/09/2009
2.03
 100,800 2.00 2.13 1.99 0 0 0
22/09/2009
2.00
 88,800 1.99 2.00 1.98 0 0 0
21/09/2009
2.00
 77,500 1.98 2.00 1.98 0 10,500 0
18/09/2009
1.99
 76,300 1.95 2.00 1.95 1,200 100 0
17/09/2009
1.98
 77,200 1.98 1.99 1.95 0 4,000 0
16/09/2009
1.96
 52,300 1.99 2.03 1.93 0 0 0
15/09/2009
2.01
 50,400 2.08 2.08 1.98 1,000 0 0
14/09/2009
2.08
 224,700 2.03 2.12 2.00 100 5,000 0
11/09/2009
1.99
 122,300 1.93 2.01 1.93 25,000 2,100 0
10/09/2009
1.91
 70,300 1.87 1.92 1.86 0 0 0
09/09/2009
1.85
 9,100 1.88 1.88 1.84 500 0 0
08/09/2009
1.86
 47,600 1.85 1.88 1.85 0 0 0
07/09/2009
1.81
 40,500 1.85 1.85 1.74 0 0 0
04/09/2009
1.83
 65,800 1.90 1.90 1.80 0 500 0
03/09/2009
1.88
 36,700 1.90 1.93 1.85 0 0 0

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