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)
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
17/12/2007
3.35
 6,900 3.38 3.47 3.35 0 0 0
14/12/2007
3.40
 7,900 3.38 3.40 3.35 0 800 0
13/12/2007
3.42
 3,400 3.42 3.42 3.34 0 0 0
12/12/2007
3.47
 1,500 3.40 3.47 3.40 0 0 0
11/12/2007
3.29
 11,200 3.47 3.47 3.29 0 4,000 0
10/12/2007
3.47
 7,400 3.49 3.50 3.47 0 0 0
07/12/2007
3.56
 5,700 3.56 3.56 3.53 0 0 0
06/12/2007
3.56
 2,800 3.52 3.56 3.51 0 0 0
05/12/2007
3.61
 14,100 3.70 3.79 3.56 2,000 0 0
04/12/2007
3.70
 25,400 3.56 3.74 3.56 2,100 0 0
03/12/2007
3.60
 10,300 3.60 3.63 3.56 1,200 0 0
30/11/2007
3.50
 6,800 3.51 3.51 3.47 0 0 0
29/11/2007
3.49
 4,500 3.47 3.49 3.46 0 0 0
28/11/2007
3.47
 9,200 3.49 3.49 3.43 0 3,000 0
27/11/2007
3.51
 11,000 3.56 3.61 3.51 15,000 12,000 0
26/11/2007
3.51
 5,600 3.47 3.51 3.42 0 0 0
23/11/2007
3.47
 8,000 3.43 3.47 3.42 0 0 0
22/11/2007
3.47
 11,600 3.45 3.51 3.42 0 2,000 0
21/11/2007
3.51
 9,900 3.51 3.51 3.42 0 0 0
20/11/2007
3.51
 5,000 3.56 3.56 3.47 0 0 0
19/11/2007
3.61
 14,100 3.51 3.61 3.47 0 6,500 0
16/11/2007
3.56
 11,500 3.42 3.56 3.42 8,600 1,400 0
15/11/2007
3.52
 11,500 3.65 3.65 3.51 2,500 0 0
14/11/2007
3.76
 17,000 3.65 3.81 3.47 600 3,000 0
13/11/2007
3.42
 32,100 3.65 3.65 3.40 0 7,600 0
12/11/2007
3.72
 14,100 3.88 3.88 3.61 1,000 1,000 0
09/11/2007
3.92
 33,600 3.88 3.97 3.86 15,500 0 0
08/11/2007
3.97
 74,300 3.93 3.99 3.92 3,900 0 0
07/11/2007
3.88
 60,300 3.83 3.95 3.79 24,200 9,000 0
06/11/2007
3.83
 43,200 3.77 3.88 3.70 18,700 500 0
05/11/2007
3.79
 6,700 3.88 3.88 3.70 2,500 0 0
02/11/2007
3.82
 28,300 4.06 4.06 3.81 0 3,000 0
01/11/2007
3.83
 48,900 3.83 3.92 3.79 6,300 3,000 0
31/10/2007
3.79
 21,300 3.79 3.83 3.70 1,000 0 0
30/10/2007
3.80
 45,400 3.92 3.97 3.79 7,500 0 0
29/10/2007
3.84
 48,300 3.65 4.01 3.65 0 4,400 0
26/10/2007
3.61
 13,000 3.79 3.79 3.56 0 6,600 0
25/10/2007
3.81
 54,700 4.02 4.02 3.74 0 0 0
24/10/2007
3.88
 48,800 3.67 3.88 3.65 0 400 0
23/10/2007
3.67
 19,200 3.66 3.70 3.61 2,400 0 0
22/10/2007
3.66
 29,200 3.83 3.85 3.65 500 0 0
19/10/2007
3.92
 39,700 3.29 3.92 3.29 1,000 300 0
18/10/2007
3.60
 14,900 3.65 3.65 3.60 1,000 0 0
17/10/2007
3.92
 18,200 4.20 4.20 3.65 4,500 0 0
16/10/2007
4.07
 84,000 3.92 4.08 3.88 4,000 0 0
15/10/2007
3.79
 82,500 3.45 3.79 3.45 0 9,000 0
12/10/2007
3.46
 20,400 3.40 3.47 3.36 0 0 0
11/10/2007
3.40
 8,600 3.29 3.42 3.29 200 0 0
10/10/2007
3.33
 18,000 3.24 3.33 3.24 2,000 0 0
09/10/2007
3.24
 3,900 3.24 3.24 3.19 0 100 0
08/10/2007
3.32
 5,800 3.47 3.47 3.19 500 2,500 0
05/10/2007
3.38
 5,900 3.49 3.49 3.19 0 0 0
04/10/2007
3.50
 18,500 3.56 3.56 3.42 6,700 0 0
03/10/2007
3.56
 10,400 3.60 3.63 3.51 0 0 0
02/10/2007
3.56
 45,900 3.66 3.67 3.42 200 0 0
01/10/2007
3.34
 13,500 3.29 3.34 3.29 0 0 0
28/09/2007
3.06
 7,100 2.97 3.06 2.97 1,000 0 0
27/09/2007
2.97
 5,700 2.92 2.97 2.91 0 0 0
26/09/2007
2.96
 9,700 2.97 2.97 2.93 3,000 0 0
25/09/2007
2.90
 8,500 2.88 2.94 2.88 0 0 0
24/09/2007
2.83
 3,500 2.78 2.87 2.78 0 0 0
21/09/2007
2.83
 21,800 2.90 2.90 2.83 900 0 0
20/09/2007
2.88
 12,600 2.88 2.92 2.85 5,500 300 0
19/09/2007
2.85
 12,100 2.90 2.90 2.81 0 0 0
18/09/2007
2.78
 17,800 2.74 2.83 2.73 3,000 0 0
17/09/2007
2.69
 9,200 2.63 2.69 2.60 500 0 0
14/09/2007
2.60
 10,500 2.60 2.62 2.60 0 0 0
13/09/2007
2.58
 6,300 2.60 2.60 2.58 600 0 0
12/09/2007
2.58
 9,700 2.65 2.65 2.56 3,000 0 0
11/09/2007
2.56
 8,700 2.51 2.56 2.50 0 0 0
10/09/2007
2.49
 2,500 2.51 2.51 2.49 0 0 0
07/09/2007
2.53
 3,000 2.52 2.53 2.51 0 0 0
06/09/2007
2.47
 6,800 2.53 2.53 2.46 0 0 0
05/09/2007
2.53
 13,600 2.56 2.60 2.53 0 0 0
04/09/2007
2.56
 6,500 2.51 2.58 2.51 0 0 0
31/08/2007
2.44
 2,900 2.37 2.44 2.35 0 0 0
30/08/2007
2.44
 5,700 2.33 2.44 2.33 0 0 0
29/08/2007
2.34
 5,200 2.37 2.37 2.33 0 0 0

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