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)
01/09/2009
1.94
 54,000 1.98 1.98 1.90 0 1,000 0
31/08/2009
2.04
 106,800 2.05 2.05 1.95 0 5,100 0
28/08/2009
1.92
 192,600 1.83 1.92 1.83 0 23,800 0
27/08/2009
1.79
 49,400 1.79 1.81 1.78 1,000 9,200 0
26/08/2009
1.79
 54,700 1.79 1.82 1.78 2,000 13,600 0
25/08/2009
1.80
 36,700 1.79 1.81 1.75 0 0 0
24/08/2009
1.82
 82,100 1.78 1.85 1.78 1,000 3,700 0
21/08/2009
1.77
 26,900 1.85 1.88 1.76 0 0 0
20/08/2009
1.83
 61,100 1.90 1.91 1.80 0 12,500 0
19/08/2009
1.80
 60,000 1.78 1.80 1.78 600 0 0
18/08/2009
1.73
 19,000 1.74 1.74 1.65 0 0 0
17/08/2009
1.69
 22,900 1.78 1.80 1.69 100 0 0
14/08/2009
1.80
 68,500 1.85 1.85 1.80 0 0 0
13/08/2009
1.89
 134,800 1.97 1.97 1.83 0 5,000 0
12/08/2009
1.84
 76,300 1.84 1.84 1.83 2,200 0 0
11/08/2009
1.76
 62,900 1.65 1.76 1.65 11,000 0 0
10/08/2009
1.64
 19,600 1.67 1.67 1.63 2,000 0 0
07/08/2009
1.60
 6,200 1.60 1.63 1.59 0 0 0
06/08/2009
1.63
 45,300 1.63 1.63 1.58 1,000 0 0
05/08/2009
1.61
 18,900 1.58 1.62 1.58 0 0 0
04/08/2009
1.60
 12,500 1.61 1.62 1.59 1,000 0 0
03/08/2009
1.58
 8,500 1.66 1.66 1.58 0 0 0
31/07/2009
1.61
 12,300 1.62 1.64 1.58 100 0 0
30/07/2009
1.56
 3,500 1.53 1.56 1.53 0 0 0
29/07/2009
1.53
 22,900 1.55 1.63 1.52 700 0 0
28/07/2009
1.59
 20,500 1.73 1.73 1.59 1,100 0 0
27/07/2009
1.74
 25,400 1.75 1.75 1.65 3,000 500 0
24/07/2009
1.64
 30,000 1.64 1.64 1.59 400 0 0
23/07/2009
1.58
 22,000 1.50 1.58 1.48 200 500 0
22/07/2009
1.49
 12,000 1.51 1.51 1.45 1,200 0 0
21/07/2009
1.50
 3,400 1.51 1.51 1.49 0 0 0
20/07/2009
1.47
 9,300 1.53 1.53 1.45 0 0 0
17/07/2009
1.51
 6,500 1.54 1.54 1.51 0 0 0
16/07/2009
1.54
 15,900 1.58 1.58 1.53 0 0 0
15/07/2009
1.53
 9,000 1.51 1.55 1.51 1,000 300 0
14/07/2009
1.48
 12,300 1.49 1.49 1.44 0 300 0
13/07/2009
1.46
 19,100 1.56 1.56 1.46 0 0 0
10/07/2009
1.54
 25,500 1.56 1.57 1.52 0 0 0
09/07/2009
1.57
 9,100 1.61 1.61 1.54 0 0 0
08/07/2009
1.56
 11,800 1.58 1.58 1.53 0 0 0
07/07/2009
1.58
 3,600 1.64 1.64 1.58 0 0 0
06/07/2009
1.65
 32,500 1.61 1.65 1.58 0 0 0
03/07/2009
1.57
 27,200 1.48 1.57 1.48 900 0 0
02/07/2009
1.56
 42,600 1.51 1.57 1.48 0 0 0
01/07/2009
1.51
 34,100 1.57 1.57 1.51 600 200 0
30/06/2009
1.63
 25,900 1.68 1.68 1.60 0 0 0
29/06/2009
1.66
 12,200 1.68 1.71 1.66 0 0 0
26/06/2009
1.72
 16,100 1.71 1.73 1.68 2,000 0 0
25/06/2009
1.70
 38,600 1.79 1.79 1.68 2,000 500 0
24/06/2009
1.69
 22,500 1.53 1.69 1.49 500 400 0
23/06/2009
1.59
 66,000 1.59 1.60 1.59 3,800 0 0
22/06/2009
1.70
 60,400 1.78 1.78 1.70 1,300 0 0
19/06/2009
1.85
 41,200 1.91 1.91 1.78 0 0 0
18/06/2009
1.78
 53,300 1.75 1.78 1.75 1,700 0 0
17/06/2009
1.84
 84,500 1.65 1.84 1.65 0 500 0
16/06/2009
1.77
 30,800 1.77 1.77 1.77 0 0 0
15/06/2009
1.89
 43,500 2.03 2.03 1.89 0 2,700 0
12/06/2009
1.99
 137,800 2.16 2.16 1.98 0 5,000 0
11/06/2009
2.10
 342,700 2.01 2.10 2.01 800 6,900 0
10/06/2009
2.15
 24,400 2.17 2.17 2.15 0 0 0
09/06/2009
2.29
 109,300 2.53 2.53 2.22 0 10,000 0
08/06/2009
2.38
 161,800 2.38 2.38 2.32 0 500 0
05/06/2009
2.22
 137,100 2.20 2.22 2.20 0 0 0
04/06/2009
2.12
 141,400 1.98 2.12 1.98 0 0 0
03/06/2009
1.99
 105,000 2.00 2.03 1.93 0 0 0
02/06/2009
2.00
 205,600 1.98 2.01 1.93 2,700 3,000 0
01/06/2009
1.93
 111,200 1.78 1.94 1.78 0 0 0
29/05/2009
1.85
 48,300 1.98 2.03 1.77 0 0 0
28/05/2009
1.92
 172,000 1.92 1.92 1.85 6,100 1,000 0
27/05/2009
1.84
 154,600 1.77 1.84 1.73 33,900 0 0
26/05/2009
1.73
 94,900 1.82 1.82 1.69 0 400 0
25/05/2009
1.72
 99,800 1.62 1.72 1.62 0 0 0
22/05/2009
1.62
 83,100 1.71 1.71 1.53 0 0 0
21/05/2009
1.63
 126,900 1.53 1.63 1.53 10,000 14,200 0
20/05/2009
1.53
 48,000 1.52 1.55 1.49 5,800 2,000 0
19/05/2009
1.51
 62,700 1.53 1.56 1.49 0 2,000 0
18/05/2009
1.49
 14,400 1.50 1.51 1.47 0 0 0
15/05/2009
1.53
 18,600 1.44 1.54 1.44 0 0 0
14/05/2009
1.48
 31,000 1.44 1.48 1.43 0 1,400 0
13/05/2009
1.47
 98,400 1.48 1.48 1.44 2,000 0 0
12/05/2009
1.51
 41,400 1.48 1.54 1.44 0 1,000 0
11/05/2009
1.52
 46,500 1.58 1.58 1.51 19,100 2,700 0
08/05/2009
1.54
 28,800 1.45 1.58 1.45 0 0 0
07/05/2009
1.58
 76,000 1.52 1.58 1.52 5,000 5,000 0
06/05/2009
1.50
 34,800 1.56 1.67 1.50 200 0 0
05/05/2009
1.56
 82,300 1.62 1.62 1.56 15,000 8,800 0
04/05/2009
1.51
 26,600 1.49 1.51 1.49 0 0 0
29/04/2009
1.46
 55,000 1.41 1.47 1.37 0 0 0
28/04/2009
1.47
 13,100 1.48 1.48 1.43 0 0 0
27/04/2009
1.47
 18,300 1.46 1.53 1.43 0 0 0
24/04/2009
1.48
 54,500 1.67 1.67 1.45 5,000 0 0
23/04/2009
1.57
 86,500 1.57 1.57 1.53 3,000 1,000 0
22/04/2009
1.47
 4,900 1.47 1.47 1.47 0 0 0
21/04/2009
1.45
 78,600 1.34 1.45 1.34 0 0 0
20/04/2009
1.44
 14,300 1.44 1.44 1.44 0 0 0
17/04/2009
1.53
 46,300 1.68 1.68 1.53 600 1,600 0
16/04/2009
1.59
 77,700 1.70 1.73 1.59 5,000 0 0
15/04/2009
1.70
 38,400 1.73 1.73 1.70 0 0 0
14/04/2009
1.80
 69,100 1.88 1.90 1.80 0 0 0
13/04/2009
1.81
 62,900 1.81 1.81 1.79 0 500 0

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