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

10.90
-0.10
(-0.91%)
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)
19/09/2022
13.96
 300,222 14.69 14.69 13.50 600 24 0.0
16/09/2022
14.42
 186,743 14.97 15.24 14.42 0 0 0
15/09/2022
15.15
 142,745 15.24 15.43 14.87 600 1,900 -0.0
14/09/2022
15.06
 249,162 15.06 15.24 14.69 0 0 0
13/09/2022
15.24
 131,938 15.43 15.52 15.15 0 29 -0.0
12/09/2022
15.43
 172,538 15.06 15.61 15.06 0 0 0
09/09/2022
15.06
 213,201 15.06 15.33 14.78 0 0 0
08/09/2022
15.06
 363,726 15.52 15.88 15.06 0 0 0
07/09/2022
15.52
 465,400 16.53 16.53 15.15 0 0 0
06/09/2022
16.53
 553,855 16.80 16.99 16.44 0 0 0
05/09/2022
16.44
 467,100 16.34 16.80 16.16 400 100 0.0
31/08/2022
16.07
 166,600 16.07 16.25 15.79 0 0 0
30/08/2022
16.07
 470,555 16.16 16.62 15.88 0 0 0
29/08/2022
15.79
 374,950 15.70 16.16 15.06 0 0 0
26/08/2022
15.88
 511,244 16.25 16.99 15.88 0 30,000 -0.5
25/08/2022
16.25
 362,272 16.25 16.44 15.88 0 0 0
24/08/2022
16.25
 149,900 16.25 16.62 15.98 0 0 0
23/08/2022
16.16
 379,606 15.61 16.62 15.52 0 0 0
22/08/2022
15.79
 172,300 15.61 15.79 15.43 0 0 0
19/08/2022
15.61
 190,100 15.61 16.07 15.52 0 0 0
18/08/2022
15.61
 280,794 15.88 16.25 15.43 3,000 0 0.1
17/08/2022
15.79
 254,388 16.34 16.34 15.70 0 0 0
16/08/2022
16.34
 201,300 16.34 16.53 16.07 500 100 0.0
15/08/2022
16.53
 614,113 15.70 16.99 15.70 0 0 0
12/08/2022
15.70
 242,334 15.33 15.79 15.24 4,500 0 0.1
11/08/2022
15.52
 401,894 15.98 16.07 15.43 2,000 20 0.0
10/08/2022
15.88
 344,284 16.07 16.25 15.79 20,000 0 0.3
09/08/2022
16.07
 734,805 15.24 16.16 15.24 0 500 -0.0
08/08/2022
15.06
 330,122 14.78 15.15 14.78 0 0 0
05/08/2022
14.87
 242,800 15.15 15.15 14.87 0 400 -0.0
04/08/2022
15.15
 259,930 15.24 15.61 14.97 0 0 0
03/08/2022
15.15
 180,310 15.06 15.33 14.69 0 0 0
02/08/2022
15.24
 341,219 15.33 15.79 14.87 0 0 0
01/08/2022
15.24
 289,703 14.87 15.24 14.51 0 100 -0.0
29/07/2022
14.87
 140,359 14.97 15.06 14.69 200 0 0.0
28/07/2022
14.97
 342,900 14.87 15.43 14.87 0 0 0
27/07/2022
14.87
 224,500 14.14 14.87 14.14 0 100 -0.0
26/07/2022
14.42
 184,042 14.78 14.78 14.42 0 0 0
25/07/2022
14.78
 190,820 14.78 15.15 14.42 0 0 0
22/07/2022
14.97
 218,800 14.97 15.15 14.69 0 0 0
21/07/2022
14.97
 181,635 14.87 15.33 14.78 0 0 0
20/07/2022
14.78
 455,204 15.15 15.61 14.69 0 600 -0.0
19/07/2022
15.06
 415,100 15.06 15.06 14.42 0 0 0
18/07/2022
15.06
 167,600 15.43 15.70 14.97 2,000 700 0.0
15/07/2022
15.24
 381,917 15.61 16.07 14.87 0 300 -0.0
14/07/2022
15.61
 850,854 14.23 15.61 14.14 0 0 0
13/07/2022
14.23
 218,307 13.96 14.87 13.31 0 0 0
12/07/2022
14.60
 343,800 14.42 14.97 14.42 0 0 0
11/07/2022
14.42
 438,318 13.77 14.42 13.77 0 0 0
08/07/2022
13.77
 207,916 13.41 13.86 13.41 0 4,616 -0.1
07/07/2022
13.41
 79,431 13.31 13.59 13.13 0 1,000 -0.0
06/07/2022
13.22
 232,600 12.95 13.77 12.85 0 3,800 -0.1
05/07/2022
12.95
 137,600 13.59 13.77 12.95 0 3,800 -0.1
04/07/2022
13.41
 107,200 12.40 14.05 12.40 0 0 0
01/07/2022
13.77
 138,400 13.59 13.86 13.22 0 0 0
30/06/2022
13.86
 253,400 13.86 15.15 13.68 0 0 0
29/06/2022
13.86
 176,810 13.86 13.96 13.22 0 0 0
28/06/2022
13.86
 179,050 13.77 13.96 13.41 0 0 0
27/06/2022
13.77
 218,300 13.41 13.96 13.31 0 0 0
24/06/2022
13.41
 124,000 14.05 14.32 13.41 0 0 0
23/06/2022
13.96
 150,240 13.41 13.96 12.95 0 0 0
22/06/2022
13.50
 244,200 12.49 13.50 12.49 0 0 0
21/06/2022
12.49
 160,700 12.85 13.68 12.40 200 0 0.0
20/06/2022
12.95
 197,918 13.77 14.23 12.85 0 0 0
17/06/2022
13.86
 290,481 13.31 13.86 12.95 0 0 0
16/06/2022
14.05
 214,500 13.77 14.60 12.58 200 0 0.0
15/06/2022
13.68
 542,901 15.06 15.15 13.68 200 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2022
15.15
 233,500 13.59 15.52 13.59 0 0 0
13/06/2022
15.06
 462,768 16.03 16.21 15.06 0 0 0
10/06/2022
16.65
 893,232 16.39 17.72 16.12 5,000 1,000 0.1
09/06/2022
16.39
 242,517 16.30 16.48 15.94 0 200 -0.0
08/06/2022
16.12
 450,507 15.94 16.83 15.94 0 0 0
07/06/2022
15.94
 601,601 15.50 16.39 15.32 0 400 -0.0
06/06/2022
15.50
 501,416 15.32 16.39 15.15 0 0 0
03/06/2022
15.32
 362,241 16.30 16.30 15.24 0 700 -0.0
02/06/2022
16.39
 356,182 16.56 16.92 16.03 8,800 300 0.2
01/06/2022
16.30
 701,990 14.88 16.30 14.88 0 1,900 -0.0
31/05/2022
14.88
 440,969 14.97 15.15 14.26 2,000 500 0.0
30/05/2022
15.06
 188,701 15.06 15.32 14.88 0 3,000 -0.1
27/05/2022
14.88
 207,146 14.97 15.32 14.88 2,600 100 0.0
26/05/2022
14.88
 689,865 13.55 14.97 13.55 0 0 0
25/05/2022
13.64
 174,505 13.20 13.73 13.11 0 100 -0.0
24/05/2022
13.11
 121,905 13.29 13.55 12.93 0 0 0
23/05/2022
13.11
 194,920 13.55 13.64 13.02 0 0 0
20/05/2022
13.46
 231,927 13.38 13.64 13.11 0 0 0
19/05/2022
13.29
 233,821 13.38 13.73 12.76 0 0 0
18/05/2022
13.91
 361,738 13.38 14.62 13.29 0 0 0
17/05/2022
13.29
 236,923 12.40 13.38 12.22 0 0 0
16/05/2022
12.22
 143,821 12.05 12.76 12.05 0 0 0
13/05/2022
11.87
 317,600 12.40 12.67 11.78 100 0 0.0
12/05/2022
12.40
 315,443 13.73 13.73 12.40 0 0 0
11/05/2022
13.38
 117,203 13.29 14.08 13.29 300 0 0.0
10/05/2022
13.64
 238,940 12.31 13.64 11.52 1,000 0 0.0
09/05/2022
12.40
 405,400 13.64 14.00 12.40 0 1,700 -0.0
06/05/2022
13.64
 285,524 14.35 14.70 13.64 0 500 -0.0
05/05/2022
14.53
 333,623 14.35 15.24 14.00 0 0 0
04/05/2022
14.26
 346,600 13.46 14.53 13.20 100 0 0.0
29/04/2022
13.29
 231,034 13.11 13.64 13.11 200 100 0.0
28/04/2022
13.11
 230,882 12.84 13.64 12.84 0 0 0
27/04/2022
13.02
 239,011 12.40 13.29 12.22 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |