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)
23/06/2008
1.35
 81,300 1.27 1.37 1.27 0 0 0
20/06/2008
1.32
 20,800 1.32 1.32 1.32 1,400 0 0
19/06/2008
1.37
 600 1.37 1.37 1.37 0 0 0
18/06/2008
1.35
 114,500 1.44 1.44 1.35 49,000 0 0
17/06/2008
1.39
 118,000 1.39 1.39 1.39 30,000 100,000 0
16/06/2008
1.36
 81,300 1.36 1.36 1.36 41,500 50,000 0
13/06/2008
1.32
 72,800 1.32 1.32 1.32 32,100 70,000 0
12/06/2008
1.28
 80,300 1.28 1.28 1.27 1,700 50,000 0
11/06/2008
1.28
 101,400 1.20 1.28 1.20 1,900 8,000 0
10/06/2008
1.24
 2,900 1.24 1.24 1.24 0 0 0
09/06/2008
1.28
 4,400 1.28 1.28 1.28 400 0 0
06/06/2008
1.32
 800 1.32 1.32 1.32 100 0 0
05/06/2008
1.35
 300 1.35 1.35 1.35 0 0 0
04/06/2008
1.39
 100 1.39 1.39 1.39 100 0 0
03/06/2008
1.44
 300 1.44 1.44 1.44 0 0 0
02/06/2008
1.48
 200 1.48 1.48 1.48 0 0 0
30/05/2008
1.52
 44,800 1.52 1.52 1.52 44,200 7,200 0
29/05/2008
1.57
 4,200 1.57 1.57 1.57 0 0 0
28/05/2008
1.61
 6,800 1.61 1.61 1.61 0 0 0
27/05/2008
1.66
 100 1.66 1.66 1.66 0 0 0
26/05/2008
1.71
 100 1.71 1.71 1.71 0 0 0
23/05/2008
1.76
 100 1.76 1.76 1.76 0 0 0
22/05/2008
1.81
 100 1.81 1.81 1.81 0 0 0
21/05/2008
1.87
 0 1.87 1.87 1.87 0 0 0
20/05/2008
1.87
 1,300 1.87 1.87 1.87 1,000 0 0
19/05/2008
1.92
 2,900 1.92 1.92 1.92 300 100 0
16/05/2008
1.98
 139,700 1.98 1.98 1.98 70,300 30,000 0
15/05/2008
2.04
 1,000 2.04 2.04 2.04 0 0 0
14/05/2008
2.10
 1,300 2.10 2.10 2.10 0 0 0
13/05/2008
2.16
 5,200 2.16 2.16 2.16 5,100 0 0
12/05/2008
2.23
 2,000 2.23 2.23 2.23 0 0 0
09/05/2008
2.29
 4,400 2.29 2.29 2.29 0 0 0
08/05/2008
2.36
 300 2.36 2.36 2.36 300 0 0
07/05/2008
2.43
 6,500 2.43 2.43 2.43 6,200 0 0
06/05/2008
2.51
 40,600 2.51 2.51 2.51 30,000 2,000 0
05/05/2008
2.58
 4,300 2.58 2.58 2.58 100 1,000 0
29/04/2008
2.60
 31,400 2.72 2.72 2.57 3,300 0 0
28/04/2008
2.64
 67,100 2.60 2.66 2.55 2,700 0 0
25/04/2008
2.57
 81,200 2.57 2.64 2.57 12,500 0 0
24/04/2008
2.65
 115,400 2.65 2.69 2.65 900 6,500 0
23/04/2008
2.73
 7,600 2.73 2.73 2.73 0 0 0
22/04/2008
2.81
 11,500 2.81 2.81 2.81 100 0 0
21/04/2008
2.90
 35,000 2.90 2.92 2.90 1,000 2,500 0
18/04/2008
2.97
 51,600 3.10 3.15 2.97 2,000 0 0
17/04/2008
3.06
 212,500 3.00 3.19 3.00 11,800 0 0
16/04/2008
3.10
 2,300 3.10 3.10 3.10 1,200 0 0
11/04/2008
3.19
 2,400 3.19 3.19 3.19 0 0 0
10/04/2008
3.29
 1,000 3.29 3.29 3.29 0 0 0
09/04/2008
3.38
 14,200 3.50 3.50 3.38 300 0 0
08/04/2008
3.52
 172,400 3.61 3.61 3.41 3,000 900 0
07/04/2008
3.52
 286,500 3.52 3.52 3.31 2,500 0 0
04/04/2008
3.42
 200 3.42 3.42 3.42 0 0 0
03/04/2008
3.35
 6,000 3.35 3.35 3.35 0 50,000 0
02/04/2008
3.29
 1,000 3.29 3.29 3.29 0 20,000 0
01/04/2008
3.23
 1,900 3.23 3.23 3.23 17,000 50,000 0
31/03/2008
3.17
 77,100 3.17 3.17 3.17 0 100,000 0
28/03/2008
3.10
 3,200 3.10 3.10 3.10 0 50,000 0
27/03/2008
3.04
 54,000 3.04 3.04 3.04 0 53,500 0
26/03/2008
3.04
 92,400 2.71 3.04 2.71 10,000 11,500 0
25/03/2008
2.72
 39,800 2.78 2.97 2.71 0 500 0
24/03/2008
2.99
 64,700 3.29 3.29 2.95 100 700 0
21/03/2008
3.30
 69,400 3.39 3.39 3.22 4,200 15,300 0
20/03/2008
3.39
 72,100 3.36 3.57 3.34 6,200 26,000 0
19/03/2008
3.43
 56,300 3.68 3.68 3.24 300 6,300 0
18/03/2008
3.36
 71,700 3.38 3.45 3.29 1,600 3,300 0
17/03/2008
3.61
 69,200 3.89 3.94 3.60 3,100 15,000 0
14/03/2008
4.03
 51,300 4.08 4.13 3.94 1,800 20,000 0
13/03/2008
3.99
 68,800 3.98 4.17 3.96 0 0 0
12/03/2008
3.92
 91,400 3.85 4.12 3.71 6,300 4,000 0
11/03/2008
3.82
 87,400 4.31 4.31 3.82 1,400 24,000 0
10/03/2008
4.01
 191,800 4.40 4.40 4.00 52,200 0 0
07/03/2008
4.00
 82,200 4.00 4.00 4.00 12,600 60,000 0
06/03/2008
3.64
 3,100 3.64 3.64 3.64 0 0 0
05/03/2008
3.60
 112,400 3.38 3.61 2.99 47,300 600 0
04/03/2008
3.29
 100,900 3.61 3.61 3.29 5,400 0 0
03/03/2008
3.59
 72,200 3.80 3.94 3.57 7,400 7,800 0
29/02/2008
3.69
 52,400 3.71 3.71 3.54 6,400 0 0
28/02/2008
3.61
 73,900 3.61 3.70 3.43 41,800 10,000 0
27/02/2008
3.48
 83,300 3.39 3.75 3.38 11,400 0 0
26/02/2008
3.32
 32,300 3.71 3.80 3.27 1,500 0 0
25/02/2008
3.61
 52,800 3.57 3.61 3.57 400 30,000 0
22/02/2008
3.53
 86,000 3.10 3.65 3.01 20,000 0 0
21/02/2008: Cổ tức tiền mặt tỉ lệ: 12%
21/02/2008
3.32
 111,200 3.75 3.75 3.32 1,100 0 0
20/02/2008
3.60
 47,900 3.65 3.88 3.60 1,600 0 0
19/02/2008
3.80
 54,400 3.79 3.99 3.79 0 7,000 0
18/02/2008
3.90
 60,800 3.88 3.95 3.74 12,600 6,100 0
15/02/2008
4.01
 54,900 3.92 4.06 3.83 0 0 0
14/02/2008
4.17
 101,700 4.18 4.30 4.02 1,900 6,900 0
13/02/2008
4.22
 241,000 4.56 4.56 4.16 0 53,900 0
12/02/2008
4.15
 66,000 4.15 4.15 4.15 0 0 0
01/02/2008
3.83
 84,300 3.65 3.92 3.65 11,600 20,000 0
31/01/2008
3.65
 60,200 3.83 3.95 3.45 0 0 0
30/01/2008
3.62
 57,600 3.62 3.62 3.45 0 20,000 0
29/01/2008
3.29
 16,800 3.07 3.29 3.07 0 0 0
28/01/2008
3.01
 2,700 2.88 3.10 2.88 0 0 0
25/01/2008
2.83
 15,400 2.78 2.94 2.78 0 0 0
24/01/2008
2.77
 3,800 2.83 2.83 2.77 0 0 0
23/01/2008
2.78
 14,900 2.76 2.78 2.74 0 2,700 0
22/01/2008
2.85
 5,000 2.83 2.89 2.82 0 0 0
21/01/2008
2.90
 7,900 2.97 3.01 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |