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)
26/04/2022
12.76
 287,210 11.96 12.84 11.07 0 0 0
25/04/2022
12.05
 517,259 13.46 14.00 12.05 0 0 0
22/04/2022
13.38
 312,341 13.38 14.53 13.11 0 300 -0.0
21/04/2022
13.38
 362,521 14.44 14.44 13.29 500 0 0.0
20/04/2022
14.62
 272,871 14.79 15.41 14.62 900 100 0.0
19/04/2022
14.79
 283,523 15.24 16.03 14.79 0 0 0
18/04/2022
15.24
 531,600 16.03 16.30 15.06 10,200 0 0.2
15/04/2022
16.12
 218,100 16.74 17.63 15.94 0 0 0
14/04/2022
16.83
 296,927 17.54 17.98 16.65 400 0 0.0
13/04/2022
17.18
 403,952 15.94 17.27 15.06 11,800 0 0.2
12/04/2022
16.56
 741,996 18.34 18.34 16.56 200 0 0.0
08/04/2022
18.34
 308,797 18.78 19.49 18.34 100 0 0.0
07/04/2022
18.78
 681,700 19.75 20.73 18.60 4,300 0 0.1
06/04/2022
19.66
 1,381,062 18.07 19.66 18.07 500 100 0.0
05/04/2022
17.89
 350,437 17.98 18.42 17.80 0 0 0
04/04/2022
17.98
 312,155 17.89 18.42 17.80 100 2,500 -0.0
01/04/2022
17.80
 381,917 17.54 17.98 17.36 0 0 0
31/03/2022
17.54
 440,319 17.72 18.34 17.54 0 0 0
30/03/2022
17.63
 375,459 18.51 18.60 17.45 1,000 6,400 -0.1
29/03/2022
18.51
 619,016 17.80 18.78 17.72 1,000 0 0.0
28/03/2022
18.07
 394,705 18.25 18.87 17.72 100 0 0.0
25/03/2022
18.25
 533,476 18.87 18.87 17.63 0 0 0
24/03/2022
18.87
 420,426 19.13 19.31 18.60 600 100 0.0
23/03/2022
18.96
 593,501 19.49 19.84 18.60 0 0 0
22/03/2022
19.13
 1,230,522 17.45 19.13 17.18 1,200 1,100 0.0
21/03/2022
17.45
 503,755 17.63 18.16 17.18 100 400 -0.0
18/03/2022
17.63
 581,184 17.45 18.34 17.27 0 0 0
17/03/2022
17.45
 638,040 18.07 18.34 17.36 0 20,000 -0.4
16/03/2022
18.16
 272,454 18.42 18.78 18.16 0 0 0
15/03/2022
18.78
 712,800 18.60 18.78 17.01 100 0 0.0
14/03/2022
18.60
 1,183,564 19.04 19.13 17.72 100 200 -0.0
11/03/2022
19.31
 1,387,289 21.26 21.35 19.31 1,100 300 0.0
10/03/2022
21.44
 720,510 22.14 22.85 21.08 0 0 0
09/03/2022
22.14
 1,336,710 20.90 22.50 20.02 0 1,000 -0.0
08/03/2022
20.90
 1,336,106 23.03 23.03 20.55 500 200 0.0
07/03/2022
22.23
 1,220,785 20.82 22.23 20.82 2,600 41,900 -1.0
04/03/2022
20.28
 1,500,509 20.82 21.79 20.02 5,800 2,400 0.1
03/03/2022
20.20
 1,292,005 19.04 20.20 18.78 1,200 100 0.0
02/03/2022
18.42
 672,418 18.07 18.78 17.89 0 100 -0.0
01/03/2022
17.80
 1,226,795 18.60 18.96 17.27 200 1,100 -0.0
28/02/2022
17.27
 1,155,450 15.77 17.27 15.77 0 0 0
25/02/2022
15.77
 552,075 15.41 16.21 15.15 0 100 -0.0
24/02/2022
15.15
 589,016 15.41 15.86 14.62 0 0 0
23/02/2022
15.41
 833,527 14.26 15.68 14.26 0 2,700 -0.0
22/02/2022
14.26
 196,073 14.53 14.53 14.00 0 0 0
21/02/2022
14.53
 228,030 14.70 14.70 14.35 0 0 0
18/02/2022
14.62
 322,946 14.17 14.70 14.00 0 0 0
17/02/2022
14.17
 253,256 14.26 14.70 13.73 0 0 0
16/02/2022
14.26
 248,974 14.53 14.53 13.82 0 300 -0.0
15/02/2022
14.53
 255,156 15.15 15.32 14.35 0 1,500 -0.0
14/02/2022
15.15
 545,972 14.44 15.59 14.17 100 100 0
11/02/2022
14.17
 334,417 12.84 14.17 12.67 0 50 -0.0
10/02/2022
12.93
 188,507 13.02 13.11 12.58 0 0 0
09/02/2022
12.93
 88,622 12.84 13.11 12.84 1,500 0 0.0
08/02/2022
12.93
 198,602 12.31 13.20 12.31 0 1,300 -0.0
07/02/2022
12.31
 124,031 11.25 12.31 11.25 500 0 0.0
28/01/2022
11.25
 98,500 11.16 11.43 11.16 0 0 0
27/01/2022
11.16
 62,964 11.43 11.87 10.98 0 0 0
26/01/2022
11.34
 114,103 11.16 11.69 10.90 1,300 0 0.0
25/01/2022
11.16
 318,400 12.67 12.67 10.81 600 0 0.0
24/01/2022
11.96
 359,010 13.11 13.20 11.96 1,300 6,600 -0.1
21/01/2022
13.20
 141,754 13.38 13.73 13.20 1,300 100 0.0
20/01/2022
13.46
 448,710 14.44 14.44 12.58 600 0 0.0
19/01/2022
13.91
 418,896 15.32 15.59 13.82 100 0 0.0
18/01/2022
15.32
 126,000 15.06 15.32 14.35 0 2,000 -0.0
17/01/2022
15.06
 448,297 15.41 16.12 15.06 0 100 -0.0
14/01/2022
15.41
 459,315 14.79 15.94 14.79 0 0 0
13/01/2022
14.79
 147,327 14.53 15.06 14.26 0 0 0
12/01/2022
14.53
 220,801 15.24 15.68 13.82 700 0 0.0
11/01/2022
15.24
 178,505 15.59 15.68 15.24 0 0 0
10/01/2022
15.41
 235,430 16.12 16.48 15.41 0 0 0
07/01/2022
16.12
 464,248 15.68 16.48 15.50 7,100 0 0.1
06/01/2022
15.41
 220,796 15.50 15.86 15.24 0 0 0
05/01/2022
15.50
 292,032 15.68 16.48 15.50 0 2,000 -0.0
04/01/2022
15.68
 445,981 15.94 16.39 15.15 0 0 0
31/12/2021
15.94
 501,760 16.39 17.63 15.94 0 10,000 -0.2
30/12/2021
16.30
 410,656 15.15 16.30 15.15 0 1,000 -0.0
29/12/2021
14.88
 490,149 13.64 14.88 13.46 0 0 0
28/12/2021
13.55
 235,655 13.64 14.00 13.46 0 100 -0.0
27/12/2021
13.64
 127,630 13.82 14.08 13.55 300 0 0.0
24/12/2021
13.82
 119,027 13.82 14.17 13.55 0 0 0
23/12/2021
13.55
 278,142 14.26 14.26 13.46 0 200 -0.0
22/12/2021
14.26
 289,029 14.62 14.70 14.26 0 13,600 -0.2
21/12/2021
14.44
 264,002 14.44 14.79 14.26 0 0 0
20/12/2021
14.44
 258,556 15.06 15.06 14.44 100 0 0.0
17/12/2021
15.06
 226,500 14.88 15.24 14.88 0 0 0
16/12/2021
15.15
 174,425 15.41 15.50 15.06 0 0 0
15/12/2021
15.24
 343,400 14.88 15.59 14.70 0 0 0
14/12/2021
14.88
 279,865 15.15 15.32 14.79 0 0 0
13/12/2021
15.15
 278,333 16.48 16.48 15.15 0 2,500 -0.0
10/12/2021
15.68
 211,897 15.59 15.77 14.97 0 0 0
09/12/2021
15.59
 312,640 15.32 15.68 15.06 0 0 0
08/12/2021
14.97
 375,736 14.44 15.50 14.44 0 7,800 -0.1
07/12/2021
14.44
 414,704 14.88 15.24 13.91 4,500 65,600 -1.0
06/12/2021
14.88
 611,053 16.56 16.56 14.88 4,300 1,600 0.0
03/12/2021
16.48
 337,427 17.36 17.72 16.48 0 0 0
02/12/2021
17.45
 226,489 17.72 17.98 17.45 1,000 0 0.0
01/12/2021
17.45
 361,272 17.98 17.98 17.27 100 2,500 -0.0
30/11/2021
17.98
 338,874 17.98 18.25 17.72 200 200 -0
29/11/2021
17.89
 315,969 18.25 18.34 17.72 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |