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

7.80
0
(0%)
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
(2026-10-05) 		0.10 1.30% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2008
2.91
 8,100 2.92 2.97 2.91 1,000 0 0
17/01/2008
2.83
 1,100 2.88 2.88 2.74 0 0 0
16/01/2008
2.88
 9,900 2.74 2.88 2.74 0 0 0
15/01/2008
2.65
 20,600 2.63 2.65 2.59 0 1,000 0
14/01/2008
2.81
 4,900 2.93 2.93 2.81 0 0 0
11/01/2008
2.97
 5,800 2.99 3.01 2.94 0 0 0
10/01/2008
3.01
 2,500 2.94 3.01 2.88 0 0 0
09/01/2008
3.10
 7,000 3.19 3.19 3.03 0 800 0
08/01/2008
3.17
 4,600 3.24 3.24 3.17 0 0 0
07/01/2008
3.22
 7,900 3.33 3.33 3.06 0 0 0
04/01/2008
3.31
 2,000 3.33 3.35 3.31 0 0 0
03/01/2008
3.31
 500 3.29 3.31 3.29 0 200 0
02/01/2008
3.38
 2,000 3.38 3.40 3.38 0 0 0
28/12/2007
3.33
 12,800 3.28 3.33 3.28 0 0 0
27/12/2007
3.40
 6,000 3.40 3.42 3.38 0 0 0
26/12/2007
3.38
 5,000 3.42 3.42 3.27 0 3,000 0
25/12/2007
3.40
 4,300 3.38 3.40 3.38 0 0 0
24/12/2007
3.39
 2,800 3.65 3.65 3.38 0 0 0
21/12/2007
3.40
 3,800 3.40 3.40 3.38 0 0 0
20/12/2007
3.29
 1,600 3.42 3.42 3.19 0 300 0
19/12/2007
3.41
 16,900 3.36 3.51 3.36 0 2,000 0
18/12/2007
3.42
 13,500 3.33 3.42 3.29 0 3,000 0

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