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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |