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

9.20
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
(2024-10-22) 		-1.20 -11.54% 593,701 34,500 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,234,802 34,400 0.3
8.90
11.10
9.20
3 tháng
(2024-08-23) 		-2.30 -20% 1,833,199 -17,000 -0.3
8.90
11.50
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,790,676 212,982 2.5
8.90
13.15
9.20
12 tháng
(2023-11-27) 		-0.95 -9.32% 31,179,694 509,233 6.3
8.90
13.53
9.20
24 tháng
(2022-12-02) 		1.58 20.72% 91,841,513 497,008 6.2
6.79
13.53
9.20
36 tháng
(2021-12-07) 		-5.24 -36.28% 176,031,868 382,809 3.9
4.59
22.23
9.20
60 tháng
(2019-12-18) 		4.53 96.94% 299,205,393 -141,979 -3.8
4.32
25.16
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |