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)
31/05/2024
11.07
 148,432 11.15 11.15 10.98 0 0 0
30/05/2024
11.15
 276,371 10.98 11.23 10.74 24,100 0 0.3
29/05/2024
10.98
 407,526 11.32 11.32 10.90 130,000 37,100 1.2
28/05/2024
11.32
 323,410 11.32 11.40 11.07 0 9,300 -0.1
27/05/2024
11.15
 784,735 10.74 11.40 10.74 0 0 0
24/05/2024
10.74
 338,814 10.49 10.82 10.49 0 0 0
23/05/2024
10.49
 214,778 10.57 10.57 10.41 0 0 0
22/05/2024
10.49
 287,000 10.65 10.74 10.49 0 0 0
21/05/2024
10.57
 167,048 10.74 10.74 10.57 0 500 -0.0
20/05/2024
10.74
 268,593 10.57 10.90 10.57 0 2,000 -0.0
17/05/2024
6.11
 35,200 6.19 6.19 6.11 0 0 0
16/05/2024
10.57
 99,793 10.65 10.74 10.49 2,800 300 0.0
15/05/2024
10.57
 147,655 10.65 10.74 10.49 4,500 0 0.1
14/05/2024
10.65
 104,833 10.65 10.65 10.41 2,000 0 0.0
13/05/2024
10.65
 95,886 10.74 10.82 10.49 0 1,300 -0.0
10/05/2024
10.57
 94,156 10.74 10.82 10.49 0 700 -0.0
09/05/2024
10.65
 216,000 10.90 11.15 10.65 300 8,000 -0.1
08/05/2024
10.74
 139,750 10.41 10.74 10.24 1,300 3,200 -0.0
07/05/2024
10.41
 102,910 10.32 10.41 10.16 0 0 0
06/05/2024
10.24
 73,465 10.16 10.32 10.16 0 0 0
03/05/2024
10.16
 92,401 10.08 10.24 9.99 2,200 0 0.0
02/05/2024
10.08
 63,460 9.83 10.08 9.75 7,400 0 0.1
01/05/2024
10.16
 141,912 10.08 10.24 9.99 0 0 0
30/04/2024
6.11
 35,200 6.19 6.19 6.11 0 0 0
29/04/2024
6.11
 35,200 6.19 6.19 6.11 0 0 0
26/04/2024
9.75
 161,939 9.83 9.99 9.75 0 0 0
25/04/2024
9.91
 46,500 9.99 9.99 9.91 0 0 0
24/04/2024
9.99
 108,721 9.83 9.99 9.83 0 1,600 -0.0
23/04/2024
9.83
 76,285 9.91 9.91 9.75 2,300 5,000 -0.0
22/04/2024
9.91
 86,622 9.83 9.99 9.83 0 800 -0.0
19/04/2024
9.75
 254,300 9.91 9.99 9.58 1,600 0 0.0
18/04/2024
6.11
 35,200 6.19 6.19 6.11 0 0 0
17/04/2024
9.91
 87,420 9.99 10.08 9.91 0 0 0
16/04/2024
9.91
 369,190 10.32 10.32 9.75 15,800 108,000 -1.1
15/04/2024
10.16
 331,536 10.98 10.98 10.16 0 0 0
12/04/2024
10.90
 302,855 10.98 11.15 10.82 0 0 0
11/04/2024
10.98
 187,652 11.15 11.15 10.90 8,200 0 0.1
10/04/2024
11.23
 159,301 11.48 11.56 11.23 13,800 3,500 0.1
09/04/2024
11.40
 192,110 11.40 11.56 11.23 86,000 1,600 1.2
08/04/2024
11.40
 153,207 11.56 11.81 11.40 0 3,300 -0.0
05/04/2024
11.56
 448,708 11.65 12.31 11.40 3,500 75,300 -1.0
04/04/2024
11.56
 293,195 11.40 11.73 11.15 1,600 6,200 -0.1
03/04/2024
11.48
 302,830 11.65 11.65 11.32 3,300 400 0.0
02/04/2024
11.65
 238,200 11.56 11.65 11.32 0 2,300 -0.0
01/04/2024
11.56
 210,862 12.06 12.06 11.32 800 0 0.0
29/03/2024
11.89
 273,557 12.14 12.22 11.81 0 1,700 -0.0
28/03/2024
11.81
 977,546 10.74 11.81 10.74 6,600 800 0.1
27/03/2024
10.74
 139,416 10.57 10.82 10.57 0 0 0
26/03/2024
10.57
 74,100 10.41 10.57 10.32 0 0 0
25/03/2024
10.49
 144,541 10.41 10.57 10.41 0 0 0
22/03/2024
10.49
 141,201 10.57 10.65 10.41 1,300 0 0.0
21/03/2024
10.57
 146,640 10.49 10.57 10.41 0 0 0
20/03/2024
10.49
 93,300 10.41 10.49 10.32 0 0 0
19/03/2024
10.41
 53,904 10.41 10.41 10.24 11,000 0 0.1
18/03/2024
10.32
 122,111 10.49 10.49 9.91 400 0 0.0
15/03/2024
10.49
 126,729 10.41 10.57 10.32 73,000 0 0.9
14/03/2024
10.41
 166,442 10.41 10.49 10.32 0 0 0
13/03/2024
10.41
 128,262 10.24 10.41 10.08 700 0 0.0
12/03/2024
10.24
 57,776 10.24 10.24 10.08 0 1,500 -0.0
11/03/2024
10.24
 122,008 10.24 10.32 10.16 20,400 0 0.3
08/03/2024
10.24
 78,493 10.41 10.41 10.24 0 0 0
07/03/2024
10.41
 74,294 10.41 10.41 10.32 0 0 0
06/03/2024
10.41
 166,465 10.41 10.49 10.32 66,000 0 0.8
05/03/2024
10.49
 177,049 10.41 10.49 10.32 600 0 0.0
04/03/2024
10.49
 163,625 10.41 10.57 10.41 900 0 0.0
01/03/2024
10.49
 81,865 10.57 10.57 10.41 0 0 0
29/02/2024
10.57
 92,550 10.57 10.65 10.41 0 9,000 -0.1
28/02/2024
10.57
 90,051 10.65 10.65 10.41 0 0 0
27/02/2024
10.57
 40,543 10.57 10.65 10.41 0 0 0
26/02/2024
10.57
 187,951 10.24 10.57 10.24 67,500 2,600 0.8
23/02/2024
10.57
 331,050 10.57 10.57 10.41 223,000 200 2.8
22/02/2024
10.49
 59,980 10.65 10.65 10.41 0 0 0
21/02/2024
10.57
 68,250 10.32 10.57 10.32 0 0 0
20/02/2024
10.65
 87,052 10.82 10.82 10.32 0 0 0
19/02/2024
10.74
 237,536 10.82 10.82 10.65 0 0 0
16/02/2024
10.65
 139,530 10.57 10.65 10.49 2,600 0 0.0
15/02/2024
10.49
 73,400 10.57 10.57 10.41 0 0 0
14/02/2024
6.11
 35,200 6.19 6.19 6.11 0 0 0
13/02/2024
6.11
 35,200 6.19 6.19 6.11 0 0 0
12/02/2024
7.52
 23,070 7.19 7.60 7.19 0 200 -0.0
09/02/2024
9.42
 36,850 9.33 9.42 9.25 0 0 0
08/02/2024
9.91
 186,406 9.42 9.91 9.25 8,900 4,200 0.1
07/02/2024
10.49
 68,720 10.41 10.49 10.41 0 0 0
06/02/2024
10.41
 44,655 10.49 10.65 10.41 0 0 0
05/02/2024
10.49
 158,681 10.32 10.57 10.32 0 0 0
02/02/2024
10.32
 168,750 10.41 10.41 10.16 0 0 0
01/02/2024
10.32
 39,800 10.32 10.32 10.16 0 0 0
31/01/2024
10.32
 101,289 10.32 10.41 10.16 0 0 0
30/01/2024
10.32
 53,455 10.32 10.32 10.24 0 0 0
29/01/2024
10.41
 91,421 10.82 10.82 10.24 0 0 0
26/01/2024
10.41
 96,400 10.49 10.49 10.16 0 1,300 -0.0
25/01/2024
10.41
 126,152 10.24 10.49 10.24 0 100 -0.0
24/01/2024
10.24
 85,930 10.32 10.41 10.16 0 2,000 -0.0
23/01/2024
10.41
 63,900 10.82 10.82 10.32 0 1,500 -0.0
22/01/2024
10.41
 327,849 10.49 10.65 10.32 1,400 40,700 -0.5
19/01/2024
10.32
 122,050 10.32 10.41 10.24 2,700 0 0.0
18/01/2024
10.32
 42,613 10.49 10.49 10.24 0 0 0
17/01/2024
10.32
 109,470 10.41 10.41 10.24 3,900 50,000 -0.6
16/01/2024
10.41
 204,005 10.32 10.49 10.32 0 0 0
15/01/2024
10.24
 102,719 10.24 10.32 10.16 0 549 -0.0

Chính sách bảo mật | Điều khoản sử dụng |