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)
07/03/2025
9.58
 154,142 9.85 9.85 9.58 0 100 -0.0
06/03/2025
9.76
 41,667 9.76 9.85 9.67 0 0 0
05/03/2025
9.94
 104,542 10.02 10.02 9.76 0 1,000 -0.0
04/03/2025
10.02
 66,021 10.02 10.02 9.85 0 2,000 -0.0
03/03/2025
10.02
 263,576 9.94 10.29 9.94 9,300 0 0.1
28/02/2025
9.85
 118,951 10.11 10.11 9.85 0 1,500 -0.0
27/02/2025
10.11
 269,061 9.76 10.11 9.41 7,200 0 0.1
26/02/2025
9.67
 196,194 9.58 9.94 9.58 0 400 -0.0
25/02/2025
9.58
 221,838 9.85 10.02 9.58 1,000 0 0.0
24/02/2025
9.85
 164,975 10.02 10.20 9.67 1 13,600 -0.2
21/02/2025
10.20
 276,217 10.02 10.29 10.02 0 0 0
20/02/2025
10.11
 170,408 9.94 10.20 9.94 5,900 0 0.1
19/02/2025
10.11
 246,681 10.20 10.37 9.94 12,400 0 0.1
18/02/2025
10.20
 334,238 10.29 10.46 9.94 5,100 3,200 0.0
17/02/2025
10.37
 629,682 10.55 10.90 10.11 3,000 100,200 -1.2
14/02/2025
10.46
 441,332 10.02 10.46 10.02 0 62,900 -0.7
13/02/2025
10.02
 397,836 9.85 10.46 9.76 1,000 1,100 -0.0
12/02/2025
9.58
 335,715 10.11 10.99 9.58 200 200 -0
11/02/2025
10.37
 619,057 10.55 11.17 10.29 10,000 126,000 -1.5
10/02/2025
10.20
 970,456 9.32 10.20 9.32 1,000 211,000 -2.4
07/02/2025
9.32
 259,181 8.79 9.32 8.79 200 400 -0.0
06/02/2025
8.79
 78,625 8.70 8.88 8.70 0 0 0
05/02/2025
8.70
 82,717 8.97 9.14 8.62 2,500 0 0.0
04/02/2025
8.88
 67,850 8.62 9.23 8.62 100 2,100 -0.0
03/02/2025
9.85
 118,951 10.11 10.11 9.85 0 1,500 -0.0
31/01/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
30/01/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
29/01/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
28/01/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
27/01/2025
6.51
 35,200 6.59 6.59 6.51 0 0 0
24/01/2025
8.88
 73,959 9.32 9.41 8.79 1,000 4,500 -0.0
23/01/2025
9.14
 264,244 8.44 9.14 8.44 2,200 0 0.0
22/01/2025
8.35
 18,954 8.26 8.44 8.26 0 0 0
21/01/2025
8.26
 60,922 8.35 8.53 8.26 0 0 0
20/01/2025
8.26
 8,228 8.18 8.35 8.09 0 0 0
17/01/2025
8.26
 28,800 8.44 8.44 8.18 0 0 0
16/01/2025
8.44
 20,232 8.44 8.62 8.35 0 0 0
15/01/2025
8.35
 90,943 8.09 8.70 8.09 1,000 0 0.0
14/01/2025
8.00
 4,300 8.00 8.00 8.00 0 0 0
13/01/2025
8.09
 10,775 8.09 8.09 8.00 0 0 0
10/01/2025
8.00
 22,300 8.09 8.18 8.00 0 0 0
09/01/2025
8.09
 7,200 8.09 8.18 8.00 0 900 -0.0
08/01/2025
8.09
 5,500 8.00 8.09 7.91 0 0 0
07/01/2025
8.70
 19,100 8.62 8.70 8.62 0 0 0
06/01/2025
8.00
 20,100 8.09 8.09 8.00 0 0 0
03/01/2025
8.09
 20,520 8.09 8.09 8.00 0 0 0
02/01/2025
8.18
 17,401 8.09 8.18 8.09 0 100 -0.0
01/01/2025
8.09
 25,300 8.09 8.18 8.09 0 0 0
31/12/2024
8.09
 25,300 8.09 8.18 8.09 0 0 0
30/12/2024
8.09
 22,900 8.26 8.26 8.09 0 0 0
27/12/2024
8.18
 33,000 8.26 8.26 8.18 0 0 0
26/12/2024
8.26
 63,100 8.09 8.35 7.65 1,200 2,000 -0.0
25/12/2024
8.26
 19,352 8.09 8.26 8.09 0 0 0
24/12/2024
8.09
 46,300 8.26 8.26 8.09 0 0 0
23/12/2024
8.09
 56,100 8.26 8.26 8.00 0 0 0
20/12/2024
8.00
 70,901 8.09 8.09 8.00 0 0 0
19/12/2024
8.09
 37,700 8.18 8.18 8.09 0 0 0
18/12/2024
8.09
 55,801 8.26 8.26 8.09 0 0 0
17/12/2024
8.18
 30,900 8.26 8.35 8.09 0 1,700 -0.0
16/12/2024
8.18
 6,566 8.35 8.35 8.18 0 200 -0.0
13/12/2024
8.18
 11,967 8.26 8.26 8.09 0 33 -0.0
12/12/2024
8.26
 80,206 8.44 8.53 8.09 0 57,229 -0.5
11/12/2024
8.35
 87,634 8.09 8.53 8.00 1,900 300 0.0
10/12/2024
8.00
 20,623 8.09 8.09 8.00 0 0 0
09/12/2024
8.00
 4,516 8.00 8.09 8.00 0 0 0
06/12/2024
11.87
 166,922 11.96 11.96 11.69 0 1,500 -0.0
05/12/2024
11.25
 94,156 11.43 11.52 11.17 0 700 -0.0
04/12/2024
11.61
 302,855 11.69 11.87 11.52 0 0 0
03/12/2024
10.90
 57,776 10.90 10.90 10.73 0 1,500 -0.0
02/12/2024
11.17
 68,720 11.08 11.17 11.08 0 0 0
29/11/2024
6.51
 35,200 6.59 6.59 6.51 0 0 0
28/11/2024
6.51
 35,200 6.59 6.59 6.51 0 0 0
27/11/2024
6.51
 35,200 6.59 6.59 6.51 0 0 0
26/11/2024
6.51
 35,200 6.59 6.59 6.51 0 0 0
25/11/2024
8.00
 23,070 7.65 8.09 7.65 0 200 -0.0
22/11/2024
8.09
 8,600 8.09 8.09 8.00 0 100 -0.0
21/11/2024
8.09
 5,100 8.00 8.09 8.00 0 0 0
20/11/2024
8.00
 14,900 8.00 8.00 7.91 0 0 0
19/11/2024
8.00
 2,600 7.91 8.00 7.91 0 0 0
18/11/2024
7.91
 12,400 7.82 7.91 7.74 600 0 0.0
15/11/2024
7.82
 12,644 7.91 8.00 7.82 0 0 0
14/11/2024
7.91
 17,912 8.09 8.18 7.91 0 1,500 -0.0
13/11/2024
8.09
 20,116 7.91 8.18 7.91 0 0 0
12/11/2024
7.91
 28,896 7.82 8.00 7.82 0 0 0
11/11/2024
7.91
 101,000 7.47 8.09 7.30 29,600 300 0.3
08/11/2024
8.09
 114,103 8.53 8.53 7.91 2,800 0 0.0
07/11/2024
8.44
 40,301 8.70 8.79 8.35 5,000 800 0.0
06/11/2024
8.62
 22,848 8.70 8.70 8.62 300 0 0.0
05/11/2024
8.70
 9,810 8.79 8.79 8.53 0 0 0
04/11/2024
8.79
 37,220 8.79 8.79 8.70 0 0 0
01/11/2024
8.70
 35,206 8.88 8.88 8.44 800 800 -0
31/10/2024
8.79
 17,262 8.97 8.97 8.79 0 500 -0.0
30/10/2024
8.97
 4,400 8.88 8.97 8.79 0 0 0
29/10/2024
8.88
 19,523 8.79 8.97 8.62 800 200 0.0
28/10/2024
8.79
 26,400 8.97 9.06 8.79 500 0 0.0
25/10/2024
9.06
 7,653 9.06 9.06 8.97 0 0 0
24/10/2024
9.14
 14,946 8.62 9.14 8.44 0 1,000 -0.0
23/10/2024
9.23
 7,845 9.14 9.32 9.06 0 500 -0.0
22/10/2024
9.14
 20,616 8.97 9.14 8.88 0 0 0
21/10/2024
9.06
 138,401 9.14 9.23 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |