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

7.80
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
(2026-10-05) 		0.10 1.30% 1,671,100 0 0
7.70
8.70
7.80
2 tháng
(2026-09-03) 		0.20 2.63% 2,500,500 0 0
7.40
8.70
7.80
3 tháng
(2026-08-04) 		0.20 2.63% 2,967,400 0 0
7.40
8.70
7.80
6 tháng
(2026-05-06) 		-0.62 -7.34% 6,251,000 -8,900 -0.1
7.22
8.70
7.80
12 tháng
(2025-11-07) 		-0.06 -0.80% 22,488,500 -19,900 -0.2
7.22
10.82
7.80
24 tháng
(2024-11-12) 		-0.11 -1.43% 45,869,177 -764,161 -8.6
6.51
11.87
7.80
36 tháng
(2023-11-20) 		-1.45 -15.68% 77,371,118 -264,328 -2.4
6.51
11.89
7.80
60 tháng
(2021-11-29) 		-7.93 -50.42% 222,128,157 -427,831 -5.4
4.04
19.55
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
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
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
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
12/01/2024
10.32
 142,489 10.32 10.41 10.16 0 0 0
11/01/2024
10.41
 134,650 10.32 10.41 10.24 0 0 0
10/01/2024
10.32
 96,310 10.41 10.49 10.24 0 1,200 0.0
09/01/2024
10.32
 160,853 10.49 10.65 10.32 0 0 0
08/01/2024
10.49
 291,556 10.16 10.57 10.16 0 0 0
05/01/2024
10.16
 141,912 10.08 10.24 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc