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

11
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
(2024-08-20) 		-0.70 -5.98% 697,000 -65,000 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,608,300 -108,800 -1.2
11
12
11
3 tháng
(2024-06-21) 		-1.50 -12% 6,073,400 66,182 0.9
11
12.60
11
6 tháng
(2024-03-25) 		-0.93 -7.80% 19,662,837 106,182 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,305,400 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-30) 		-1.21 -9.93% 99,834,202 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-05) 		-13.36 -54.84% 203,482,861 226,998 0.2
4.59
25.16
11
60 tháng
(2019-10-16) 		6.41 139.40% 298,338,320 19,625 -2.9
4.32
25.16
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
9.92
 241,751 10.10 10.47 9.92 0 0 0
13/02/2023
10.01
 248,645 9.64 10.10 9.46 0 0 0
10/02/2023
9.73
 347,397 10.56 10.56 9.64 0 0 0
09/02/2023
10.65
 250,540 10.56 10.83 10.38 0 0 0
08/02/2023
10.28
 593,700 9.27 10.28 9.27 0 0 0
07/02/2023
9.37
 229,575 9.92 10.01 9.37 0 0 0
06/02/2023
9.92
 197,573 10.65 10.65 9.55 0 0 0
03/02/2023
10.28
 175,084 10.56 10.83 9.92 0 0 0
02/02/2023
10.47
 609,504 9.73 10.65 9.18 0 0 0
01/02/2023
9.82
 450,796 10.83 11.02 9.82 0 0 0
31/01/2023
10.83
 875,587 11.57 11.57 10.28 0 0 0
30/01/2023
10.65
 279,648 10.65 10.65 10.28 0 0 0
27/01/2023
9.73
 258,322 9.64 9.73 9.64 0 0 0
19/01/2023
8.91
 824,645 8.26 8.91 8.17 0 0 0
18/01/2023
8.17
 306,370 7.53 8.36 7.53 0 0 0
17/01/2023
7.71
 77,767 7.53 7.71 7.44 0 0 0
16/01/2023
7.53
 64,517 7.53 7.62 7.44 0 0 0
13/01/2023
7.53
 34,900 7.62 7.80 7.53 0 0 0
12/01/2023
7.53
 45,347 7.62 7.71 7.44 0 0 0
11/01/2023
7.44
 79,060 7.62 7.90 7.44 0 0 0
10/01/2023
7.62
 116,100 7.53 7.80 7.35 0 0 0
09/01/2023
7.62
 32,507 7.07 7.90 7.07 0 0 0
06/01/2023
7.80
 168,560 7.80 7.90 7.62 0 0 0
05/01/2023
7.80
 149,750 7.53 7.80 7.44 0 0 0
04/01/2023
7.53
 124,987 7.71 7.80 7.44 0 0 0
03/01/2023
7.71
 175,650 7.16 7.80 6.89 0 200 -0.0
30/12/2022
7.16
 32,707 7.16 7.25 7.07 0 0 0
29/12/2022
7.07
 82,101 7.16 7.25 6.89 0 0 0
28/12/2022
7.16
 79,470 7.07 7.25 7.07 0 0 0
27/12/2022
6.98
 119,717 6.70 7.16 6.61 0 0 0
26/12/2022
6.89
 222,171 7.53 7.62 6.79 0 0 0
23/12/2022
7.53
 69,162 7.35 7.71 7.25 0 0 0
22/12/2022
7.25
 99,892 7.53 7.71 6.98 0 0 0
21/12/2022
7.53
 209,506 8.08 8.08 7.25 0 0 0
20/12/2022
7.90
 386,561 8.72 8.72 7.90 0 0 0
19/12/2022
8.72
 437,212 8.26 8.81 8.26 0 0 0
16/12/2022
8.08
 366,673 7.35 8.08 7.25 0 0 0
15/12/2022
7.35
 48,031 7.35 7.44 7.25 0 0 0
14/12/2022
7.35
 145,485 7.44 7.53 7.25 0 0 0
13/12/2022
7.25
 58,302 6.79 7.35 6.61 0 0 0
12/12/2022
7.25
 185,405 7.25 7.53 7.16 0 0 0
09/12/2022
7.16
 67,651 7.35 7.35 7.07 0 0 0
08/12/2022
7.25
 170,704 6.79 7.44 6.79 0 0 0
07/12/2022
6.79
 175,298 7.25 7.35 6.79 0 0 0
06/12/2022
7.25
 336,490 7.80 7.80 7.25 0 0 0
05/12/2022
7.62
 192,664 7.80 7.99 7.53 0 0 0
02/12/2022
7.62
 216,866 7.35 7.62 7.07 0 0 0
01/12/2022
7.44
 422,637 7.71 7.99 7.35 0 0 0
30/11/2022
7.53
 222,991 7.80 7.80 7.35 0 0 0
29/11/2022
7.71
 263,884 7.44 7.90 7.16 0 0 0
28/11/2022
7.25
 220,416 6.70 7.25 6.70 0 0 0
25/11/2022
6.61
 136,511 6.43 6.61 6.43 0 0 0
24/11/2022
6.34
 86,053 6.52 6.52 6.06 0 0 0
23/11/2022
6.43
 239,736 6.79 6.89 6.43 0 0 0
22/11/2022
6.61
 304,618 6.61 7.07 6.43 0 0 0
21/11/2022
6.43
 257,310 5.97 6.43 5.88 0 0 0
18/11/2022
5.88
 321,255 4.96 5.88 4.96 0 0 0
17/11/2022
5.51
 245,205 5.23 5.51 5.23 0 0 0
16/11/2022
5.05
 279,700 4.59 5.05 4.22 0 0 0
15/11/2022
4.59
 549,011 4.50 4.96 4.50 0 0 0
14/11/2022
4.96
 487,400 4.96 5.51 4.96 0 0 0
11/11/2022
5.51
 135,418 5.05 5.97 5.05 0 0 0
10/11/2022
5.60
 286,367 6.24 6.24 5.60 0 0 0
09/11/2022
6.15
 83,900 5.60 6.34 5.60 0 0 0
08/11/2022
6.15
 243,310 6.24 6.61 5.97 0 0 0
07/11/2022
6.61
 225,106 6.89 7.25 6.61 0 0 0
04/11/2022
7.35
 198,500 7.71 7.71 7.16 0 0 0
03/11/2022
7.71
 71,902 8.08 8.08 7.62 500 0 0.0
02/11/2022
7.80
 85,501 7.99 8.17 7.71 0 0 0
01/11/2022
7.99
 106,001 8.17 8.36 7.80 0 0 0
31/10/2022
8.17
 78,852 8.26 8.36 7.80 100 0 0.0
28/10/2022
8.08
 119,875 8.08 8.63 8.08 0 0 0
27/10/2022
8.26
 157,700 7.62 8.36 7.44 0 0 0
26/10/2022
7.99
 71,404 8.36 8.36 7.71 0 0 0
25/10/2022
8.08
 322,500 8.26 9.09 7.62 10,200 0 0.1
24/10/2022
8.45
 348,001 9.37 9.37 8.45 0 0 0
21/10/2022
9.37
 195,380 10.47 10.47 9.37 0 0 0
20/10/2022
10.28
 404,068 9.55 10.47 9.55 0 0 0
19/10/2022
9.55
 81,592 9.73 9.82 9.55 0 0 0
18/10/2022
9.73
 144,322 9.73 9.92 9.55 0 0 0
17/10/2022
9.55
 106,909 9.46 9.55 9.18 0 9 -0.0
14/10/2022
9.46
 95,900 9.46 9.73 9.37 0 0 0
13/10/2022
9.37
 74,750 9.37 9.55 9.18 0 0 0
12/10/2022
9.18
 235,200 9.18 9.55 8.26 0 0 0
11/10/2022
9.18
 215,301 10.19 10.47 9.18 0 0 0
10/10/2022
10.19
 110,212 9.64 10.19 9.09 0 0 0
07/10/2022
10.10
 370,916 11.11 11.20 10.10 500 0 0.0
06/10/2022
11.20
 90,515 11.84 11.94 11.20 0 0 0
05/10/2022
11.75
 121,730 11.11 11.75 11.11 0 0 0
04/10/2022
11.39
 96,600 12.12 12.12 11.02 900 0 0.0
03/10/2022
11.39
 173,000 12.21 12.30 11.39 0 0 0
30/09/2022
12.21
 285,404 12.85 12.85 11.57 600 0 0.0
29/09/2022
12.85
 44,800 13.22 13.50 12.85 0 0 0
28/09/2022
13.22
 89,200 13.50 13.50 12.95 0 0 0
27/09/2022
13.13
 71,284 13.86 13.86 13.04 9,000 2,000 0.1
26/09/2022
13.13
 178,099 13.68 13.68 12.85 500 0 0.0
23/09/2022
13.86
 92,845 14.23 14.32 13.86 0 0 0
22/09/2022
14.14
 116,460 14.14 14.14 13.77 100 0 0.0
21/09/2022
14.14
 100,297 13.86 14.14 13.68 0 0 0
20/09/2022
13.86
 134,551 13.96 14.05 13.68 0 51 -0.0

Chính sách bảo mật | Điều khoản sử dụng |