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)
12/11/2008
1.74
 110,500 1.69 1.74 1.67 1,100 45,200 0
11/11/2008
1.78
 41,000 1.91 1.91 1.78 2,500 0 0
10/11/2008
1.91
 21,900 1.91 2.04 1.89 0 0 0
07/11/2008
1.89
 43,600 1.89 2.03 1.89 12,100 700 0
06/11/2008
2.02
 65,900 2.01 2.18 2.01 11,000 0 0
05/11/2008
2.16
 157,700 2.16 2.16 2.09 0 0 0
04/11/2008
2.09
 78,100 1.85 2.09 1.84 500 4,000 0
03/11/2008
1.95
 28,400 2.02 2.04 1.83 1,000 0 0
31/10/2008
1.96
 51,000 1.95 1.96 1.90 0 5,000 0
30/10/2008
1.85
 38,600 1.84 1.85 1.73 0 0 0
29/10/2008
1.73
 55,000 1.73 1.73 1.73 0 0 0
28/10/2008
1.78
 43,700 1.56 1.78 1.56 0 5,000 0
27/10/2008
1.67
 59,500 1.68 1.68 1.67 10,000 1,600 0
24/10/2008
1.78
 55,300 1.78 1.84 1.78 100 0 0
23/10/2008
1.90
 61,800 2.03 2.03 1.89 200 800 0
22/10/2008
2.06
 23,300 2.09 2.10 1.97 0 0 0
21/10/2008
2.11
 30,000 2.17 2.17 2.03 2,000 0 0
20/10/2008
2.01
 41,500 2.11 2.11 2.00 0 8,000 0
17/10/2008
2.11
 30,500 2.15 2.16 2.04 0 0 0
16/10/2008
2.08
 72,300 2.04 2.15 2.00 500 35,000 0
15/10/2008
2.18
 95,600 2.18 2.18 2.04 500 8,000 0
14/10/2008
2.04
 300 2.04 2.04 2.04 0 0 0
13/10/2008
1.92
 34,900 1.85 1.97 1.83 0 1,000 0
10/10/2008
1.83
 50,800 1.83 2.04 1.83 2,600 0 0
09/10/2008
2.04
 71,900 1.92 2.07 1.85 0 2,600 0
08/10/2008
1.95
 75,700 1.93 1.99 1.93 6,000 2,000 0
07/10/2008
2.07
 87,600 2.07 2.08 2.07 5,000 31,000 0
06/10/2008
2.22
 62,300 2.22 2.25 2.22 15,000 1,600 0
03/10/2008
2.40
 17,300 2.32 2.46 2.25 200 0 0
02/10/2008
2.48
 32,400 2.39 2.48 2.36 0 0 0
01/10/2008
2.36
 40,100 2.34 2.41 2.18 0 0 0
30/09/2008
2.33
 1,900 2.33 2.33 2.33 0 0 0
29/09/2008
2.48
 36,100 2.63 2.63 2.46 0 0 0
26/09/2008
2.55
 54,800 2.71 2.71 2.55 0 13,700 0
25/09/2008
2.58
 94,200 2.41 2.58 2.41 0 37,700 0
24/09/2008
2.34
 24,700 2.41 2.55 2.29 2,400 0 0
23/09/2008
2.46
 94,100 2.64 2.64 2.30 8,600 0 0
22/09/2008
2.47
 2,100 2.47 2.47 2.47 0 0 0
19/09/2008
2.45
 36,300 2.14 2.45 2.13 1,000 200 0
18/09/2008
2.28
 14,100 2.32 2.32 2.28 0 0 0
17/09/2008
2.41
 71,500 2.58 2.60 2.41 0 0 0
16/09/2008
2.58
 89,100 2.58 2.64 2.58 0 0 0
15/09/2008
2.83
 88,700 2.53 2.86 2.50 4,000 100 0
12/09/2008
2.65
 56,500 2.87 2.87 2.65 0 100 0
11/09/2008
2.80
 97,900 3.06 3.06 2.69 5,000 1,100 0
10/09/2008
2.90
 119,000 2.78 2.91 2.73 7,700 10,200 0
09/09/2008
2.73
 193,500 2.49 2.86 2.49 0 2,100 0
08/09/2008
2.67
 24,400 2.67 2.67 2.67 0 100 0
05/09/2008
2.87
 20,200 2.87 2.87 2.87 0 0 0
04/09/2008
3.04
 230,400 3.49 3.49 3.04 1,200 2,100 0
03/09/2008
3.24
 218,100 3.20 3.42 2.98 100 26,800 0
29/08/2008
3.20
 25,400 3.20 3.20 3.20 100 0 0
28/08/2008
3.44
 5,600 3.44 3.44 3.44 500 0 0
27/08/2008
3.35
 312,100 3.84 3.84 3.34 0 9,300 0
26/08/2008
3.59
 25,700 3.59 3.59 3.59 0 400 0
25/08/2008
3.36
 21,100 3.36 3.36 3.36 0 0 0
22/08/2008
3.14
 158,100 3.14 3.14 3.06 6,100 0 0
21/08/2008
2.94
 84,200 2.90 2.94 2.87 400 6,400 0
20/08/2008
2.78
 179,000 2.71 2.78 2.60 3,000 0 0
19/08/2008
2.60
 280,100 2.60 2.60 2.55 11,000 500 0
18/08/2008
2.46
 99,800 2.46 2.46 2.30 2,000 0 0
15/08/2008
2.30
 2,000 2.30 2.30 2.30 0 0 0
14/08/2008
2.21
 1,400 2.21 2.21 2.21 0 0 0
13/08/2008
2.13
 6,500 2.13 2.13 2.13 0 0 0
12/08/2008
2.05
 3,300 2.05 2.05 2.05 0 0 0
11/08/2008
1.97
 2,300 1.97 1.97 1.97 0 0 0
08/08/2008
1.90
 7,600 1.90 1.90 1.90 0 0 0
07/08/2008
1.83
 5,200 1.83 1.83 1.83 0 0 0
06/08/2008
1.76
 25,500 1.76 1.76 1.76 0 3,100 0
05/08/2008
1.68
 47,800 1.82 1.82 1.68 0 0 0
04/08/2008
1.76
 169,800 1.76 1.76 1.67 1,000 0 0
01/08/2008
1.70
 39,200 1.70 1.70 1.70 0 23,700 0
31/07/2008
1.65
 61,200 1.65 1.65 1.55 2,400 3,000 0
30/07/2008
1.61
 132,400 1.61 1.61 1.49 5,500 2,500 0
29/07/2008
1.58
 200,000 1.46 1.58 1.46 11,300 39,600 0
28/07/2008
1.52
 26,000 1.52 1.52 1.52 0 0 0
25/07/2008
1.58
 6,100 1.58 1.58 1.58 2,100 0 0
24/07/2008
1.65
 15,700 1.65 1.65 1.65 0 0 0
23/07/2008
1.71
 200 1.71 1.71 1.71 0 0 0
22/07/2008
1.78
 100 1.78 1.78 1.78 0 0 0
21/07/2008
1.85
 1,400 1.85 1.85 1.85 600 0 0
18/07/2008
1.90
 116,500 2.05 2.05 1.90 5,000 8,800 0
17/07/2008
1.97
 96,000 1.97 1.97 1.97 100 43,800 0
16/07/2008
1.94
 214,800 1.94 1.94 1.79 6,000 40,000 0
15/07/2008
1.87
 64,400 1.87 1.87 1.87 13,200 50,000 0
14/07/2008
1.80
 44,400 1.80 1.80 1.79 5,500 0 0
11/07/2008
1.73
 32,700 1.73 1.73 1.72 500 0 0
10/07/2008
1.67
 51,400 1.67 1.67 1.67 1,500 0 0
09/07/2008
1.62
 76,600 1.61 1.62 1.55 500 0 0
08/07/2008
1.62
 98,900 1.58 1.65 1.53 100 30,000 0
07/07/2008
1.53
 101,900 1.65 1.65 1.53 16,800 16,300 0
04/07/2008
1.59
 73,000 1.59 1.59 1.59 35,100 50,000 0
03/07/2008
1.53
 101,500 1.53 1.53 1.53 600 80,000 0
02/07/2008
1.48
 71,500 1.48 1.48 1.43 1,200 0 0
01/07/2008
1.43
 16,400 1.33 1.43 1.33 0 1,500 0
30/06/2008
1.41
 35,800 1.39 1.41 1.34 1,000 1,400 0
27/06/2008
1.39
 39,800 1.33 1.42 1.33 0 2,000 0
26/06/2008
1.39
 52,400 1.41 1.41 1.31 1,100 0 0
25/06/2008
1.37
 28,300 1.35 1.37 1.35 25,600 0 0
24/06/2008
1.34
 46,300 1.33 1.34 1.27 1,500 0 0

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