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)
18/10/2024
9.41
 10,403 9.41 9.41 9.23 0 0 0
17/10/2024
9.41
 33,300 9.41 9.41 9.23 0 100 -0.0
16/10/2024
9.50
 11,600 9.50 9.50 9.32 0 100 -0.0
15/10/2024
9.41
 102,600 9.76 9.76 9.41 0 0 0
14/10/2024
9.76
 17,727 9.58 9.76 9.58 0 0 0
11/10/2024
9.58
 17,600 9.58 9.58 9.50 0 0 0
10/10/2024
9.58
 11,535 9.67 9.85 9.58 0 0 0
09/10/2024
9.67
 7,237 9.58 9.67 9.58 0 0 0
08/10/2024
9.67
 45,430 9.50 9.67 9.32 0 0 0
07/10/2024
9.58
 4,778 9.58 9.58 9.50 0 0 0
04/10/2024
9.58
 27,200 9.58 9.67 9.50 0 0 0
03/10/2024
9.41
 54,088 9.58 9.67 9.41 0 0 0
02/10/2024
9.58
 21,822 9.67 9.67 9.58 0 0 0
01/10/2024
9.67
 46,312 9.67 9.76 9.50 1,600 1,000 0.0
30/09/2024
9.76
 7,310 9.85 9.85 9.67 0 500 -0.0
27/09/2024
9.76
 16,041 9.76 9.85 9.67 0 0 0
26/09/2024
9.76
 33,455 8.70 9.76 8.70 0 0 0
25/09/2024
9.67
 15,753 9.58 9.67 9.58 0 0 0
24/09/2024
9.58
 10,958 9.58 9.58 9.58 0 0 0
23/09/2024
9.67
 7,551 9.58 9.67 9.58 0 0 0
20/09/2024
9.67
 29,600 9.67 9.76 9.58 0 0 0
19/09/2024
9.67
 15,200 9.58 9.67 9.58 0 0 0
18/09/2024
9.67
 23,361 9.67 9.76 9.50 0 0 0
17/09/2024
9.67
 14,800 9.76 9.76 9.50 0 0 0
16/09/2024
9.67
 69,310 9.76 9.85 9.50 0 100 -0.0
13/09/2024
9.85
 27,100 9.76 9.85 9.67 0 100 -0.0
12/09/2024
9.85
 17,120 9.76 9.85 9.67 0 0 0
11/09/2024
9.76
 39,514 9.67 9.85 9.67 200 100 0.0
10/09/2024
9.76
 33,800 9.76 9.94 9.67 0 300 -0.0
09/09/2024
9.85
 29,196 10.02 10.02 9.85 0 0 0
06/09/2024
10.02
 12,700 9.94 10.02 9.85 0 700 -0.0
05/09/2024
10.02
 30,790 10.02 10.02 9.85 0 0 0
04/09/2024
10.02
 13,254 9.94 10.02 9.76 300 100 0.0
03/09/2024
10.90
 78,493 11.08 11.08 10.90 0 0 0
02/09/2024
11.17
 68,720 11.08 11.17 11.08 0 0 0
30/08/2024
10.02
 36,850 9.94 10.02 9.85 0 0 0
29/08/2024
10.02
 16,350 10.02 10.02 9.85 0 0 0
28/08/2024
10.02
 32,101 9.94 10.02 9.85 0 0 0
27/08/2024
10.02
 85,049 9.06 10.02 9.06 2,700 53,200 -0.6
26/08/2024
10.02
 14,830 10.02 10.11 10.02 0 0 0
23/08/2024
10.11
 57,472 10.02 10.11 9.94 0 0 0
22/08/2024
10.11
 42,632 10.11 10.11 9.94 0 14,800 -0.2
21/08/2024
10.11
 56,686 10.29 10.29 10.11 0 100 -0.0
20/08/2024
10.29
 30,376 10.29 10.29 10.02 1,300 0 0.0
19/08/2024
10.29
 84,614 9.23 10.29 9.23 2,200 0 0.0
16/08/2024
10.20
 59,911 10.11 10.29 10.02 3,900 0 0.0
15/08/2024
10.11
 18,050 10.20 10.20 10.02 0 0 0
14/08/2024
10.20
 14,860 10.11 10.20 10.02 1,200 6,800 -0.1
13/08/2024
10.11
 17,350 10.11 10.11 10.02 0 13,000 -0.1
12/08/2024
10.11
 40,405 10.20 10.20 10.02 0 26,400 -0.3
09/08/2024
10.20
 25,660 10.11 10.20 10.02 0 300 -0.0
08/08/2024
10.11
 27,253 10.02 10.11 10.02 0 200 -0.0
07/08/2024
10.11
 31,955 10.11 10.20 10.02 0 8,900 -0.1
06/08/2024
10.02
 39,362 9.94 10.11 9.94 0 0 0
05/08/2024
9.94
 147,850 10.46 10.46 9.50 500 0 0.0
02/08/2024
10.55
 186,406 10.02 10.55 9.85 8,900 4,200 0.1
01/08/2024
10.11
 129,351 10.11 10.29 9.94 0 300 -0.0
31/07/2024
10.20
 49,279 10.29 10.37 10.20 0 4,400 -0.1
30/07/2024
10.29
 193,265 10.20 10.46 10.20 4,200 0 0.0
29/07/2024
10.20
 32,330 10.11 10.29 10.11 300 0 0.0
26/07/2024
10.11
 98,632 10.11 10.20 10.02 1,200 0 0.0
25/07/2024
10.11
 188,058 10.20 10.37 10.02 1,000 100 0.0
24/07/2024
10.20
 132,160 10.29 10.37 10.11 2,200 4,000 -0.0
23/07/2024
10.37
 164,926 10.55 10.55 10.29 0 0 0
22/07/2024
10.55
 231,100 10.64 10.73 10.29 100 900 -0.0
19/07/2024
10.73
 251,157 10.73 10.81 10.55 41,900 1,100 0.5
18/07/2024
10.81
 107,600 10.73 10.81 10.64 0 0 0
17/07/2024
10.73
 255,015 10.90 11.08 10.55 64,700 0 0.8
16/07/2024
10.81
 124,470 10.90 10.99 10.81 4,100 0 0.1
15/07/2024
10.90
 72,637 10.99 10.99 10.81 0 1,900 -0.0
12/07/2024
10.99
 253,605 11.08 11.08 10.81 36,100 14,800 0.3
11/07/2024
11.08
 273,051 10.99 11.25 10.90 34,000 31,200 0.0
10/07/2024
10.99
 519,273 10.81 11.08 10.73 0 60,000 -0.8
09/07/2024
10.81
 182,030 10.64 10.90 10.64 42,000 0 0.5
08/07/2024
10.64
 72,300 10.64 10.73 10.55 0 0 0
05/07/2024
10.64
 94,469 10.73 10.81 10.55 0 0 0
04/07/2024
10.73
 47,008 10.73 10.81 10.64 0 0 0
03/07/2024
11.08
 74,294 11.08 11.08 10.99 0 0 0
02/07/2024
10.81
 59,502 10.73 10.81 10.64 0 0 0
01/07/2024
10.73
 57,910 10.73 10.73 10.64 30,000 0 0.4
28/06/2024
10.73
 143,130 10.64 10.81 10.55 30,000 18 0.4
27/06/2024
10.81
 49,560 10.99 10.99 10.64 700 2,300 -0.0
26/06/2024
10.73
 77,652 10.81 10.81 10.73 40,000 0 0.5
25/06/2024
10.81
 97,361 10.99 10.99 10.64 900 100 0.0
24/06/2024
10.81
 419,866 10.99 11.34 10.81 0 5,400 -0.1
21/06/2024
10.99
 268,812 10.90 11.08 10.90 3,300 35,900 -0.4
20/06/2024
10.90
 227,752 10.73 10.90 10.64 300 14,100 -0.2
19/06/2024
10.73
 112,494 10.73 10.73 10.55 40,000 0 0.5
18/06/2024
10.73
 89,289 10.73 10.73 10.55 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2024
10.73
 86,419 11.43 11.43 10.73 0 0 0
14/06/2024
10.90
 268,327 11.15 11.15 10.90 60,000 0 0.8
13/06/2024
11.15
 311,982 11.23 11.32 10.98 63,000 34,900 0.4
12/06/2024
11.15
 166,922 11.23 11.23 10.98 0 1,500 -0.0
11/06/2024
8.09
 22,848 8.18 8.18 8.09 300 0 0.0
10/06/2024
11.15
 332,051 11.23 11.23 10.98 800 900 -0.0
07/06/2024
11.23
 236,111 11.32 11.40 11.07 0 0 0
06/06/2024
11.32
 277,186 11.56 11.65 11.07 800 0 0.0
05/06/2024
11.56
 759,440 11.23 11.89 11.23 1,800 153,400 -2.1
04/06/2024
11.15
 284,163 11.15 11.23 10.98 8,200 0 0.1
03/06/2024
11.15
 222,072 11.23 11.23 11.07 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |