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
(2024-10-23) 		-1.30 -12.38% 581,685 34,400 0.3
8.90
10.50
9.20
2 tháng
(2024-09-23) 		-1.80 -16.36% 1,243,402 34,300 0.3
8.90
11.10
9.20
3 tháng
(2024-08-26) 		-2.20 -19.30% 1,784,327 -17,100 -0.3
8.90
11.40
9.20
6 tháng
(2024-05-27) 		-3.48 -27.45% 12,799,276 212,882 2.5
8.90
13.15
9.20
12 tháng
(2023-11-28) 		-1.04 -10.15% 31,153,744 509,133 6.3
8.90
13.53
9.20
24 tháng
(2022-12-05) 		1.58 20.72% 91,633,247 496,908 6.2
6.79
13.53
9.20
36 tháng
(2021-12-08) 		-5.77 -38.54% 175,625,764 443,809 4.9
4.59
22.23
9.20
60 tháng
(2019-12-19) 		4.45 93.76% 299,204,293 -142,679 -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)
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
26/11/2021
18.42
 308,874 18.60 18.69 18.42 100 31,500 -0.7
25/11/2021
18.60
 319,387 18.51 18.78 18.25 1,100 100 0.0
24/11/2021
18.42
 290,924 19.04 19.40 18.42 0 4,057 -0.1
23/11/2021
19.04
 232,185 17.80 19.31 17.72 6,000 2,000 0.1
22/11/2021
17.80
 599,549 19.13 19.31 17.45 5,100 100 0.1
19/11/2021
19.13
 864,289 19.93 21.52 19.04 6,000 2,400 0.1
18/11/2021
20.28
 708,282 20.82 20.82 20.02 10,900 51,900 -0.9
17/11/2021
20.82
 600,263 20.64 21.44 20.02 5,000 3,200 0.0
16/11/2021
20.64
 520,409 21.70 21.70 20.46 4,300 6,354 -0.0
15/11/2021
21.70
 742,449 22.23 22.94 21.61 6,000 16,900 -0.3
12/11/2021
22.23
 1,387,204 21.52 22.85 21.52 9,400 144,600 -3.4
11/11/2021
21.52
 1,440,470 20.02 21.88 19.93 4,900 52,000 -1.1
10/11/2021
19.93
 374,830 19.66 19.93 19.31 0 0 0
09/11/2021
19.58
 292,612 19.75 19.93 19.40 2,100 0 0.0
08/11/2021
19.66
 513,024 19.49 19.93 18.96 6,300 0 0.1
05/11/2021
19.49
 259,329 19.58 19.75 19.22 1,500 0 0.0
04/11/2021
19.58
 332,714 18.60 19.84 18.60 5,600 0 0.1
03/11/2021
18.60
 873,883 19.84 20.02 18.60 57,200 4,000 1.2
02/11/2021
19.84
 920,497 20.28 20.37 19.49 21,300 8,900 0.3
01/11/2021
20.37
 456,044 20.73 21.17 20.37 19,700 1,000 0.4
29/10/2021
20.73
 426,813 20.73 21.44 20.64 11,500 8,500 0.1
28/10/2021
20.73
 375,879 20.82 20.99 20.55 16,300 1,500 0.3
27/10/2021
20.99
 564,677 20.55 21.26 20.46 18,700 0 0.4
26/10/2021
21.08
 421,654 21.26 21.79 20.37 3,000 0 0.1
25/10/2021
21.26
 503,657 21.97 22.94 21.08 2,000 2,800 -0.0
22/10/2021
21.97
 1,082,666 20.02 21.97 18.96 20,100 41,200 -0.6
21/10/2021
20.02
 895,635 20.82 20.82 19.58 22,400 3,400 0.4
20/10/2021
20.82
 1,449,028 22.14 22.14 20.20 40,700 500 1.0
19/10/2021
22.14
 734,722 23.12 23.38 20.82 32,700 1,700 0.8
18/10/2021
23.12
 493,698 23.74 23.83 23.12 8,100 9,500 0
15/10/2021
23.65
 477,937 23.83 23.92 23.47 100 20,600 -0.6
14/10/2021
23.74
 721,394 23.38 24.45 22.85 21,500 35,900 -0.4
13/10/2021
23.38
 887,844 23.74 23.83 22.76 35,500 2,900 0.9
12/10/2021
23.74
 496,818 23.74 24.45 23.56 9,000 34,600 -0.7
11/10/2021
23.56
 704,529 23.38 24.18 23.30 300 24,900 -0.7
08/10/2021
23.30
 987,895 23.92 24.18 23.21 16,000 6,100 0.3
07/10/2021
24.18
 715,610 25.16 25.16 23.92 8,100 6,500 0.0
06/10/2021
25.16
 1,193,052 23.74 25.69 23.56 21,300 47,700 -0.8
05/10/2021
24.36
 1,469,357 26.57 27.19 24.01 8,300 8,500 -0.0
04/10/2021
24.80
 1,024,595 22.68 24.80 22.68 9,800 1,900 0.2
01/10/2021
22.59
 1,162,670 23.56 23.56 21.61 17,254 2,954 0.4
30/09/2021
21.44
 532,945 21.44 22.14 21.17 0 2,900 -0.1
29/09/2021
21.35
 930,895 20.99 22.59 20.99 9,400 14,300 -0.1
28/09/2021
20.99
 1,038,302 19.49 20.99 18.60 0 0 0
27/09/2021
19.13
 858,891 21.17 21.44 19.13 100 6,000 -0.1
24/09/2021
21.17
 686,169 20.82 22.14 20.73 0 0 0
23/09/2021
21.35
 789,137 22.59 22.76 20.64 28,600 2,900 0.6
22/09/2021
22.85
 707,767 22.32 24.09 22.06 12,300 300 0.3
21/09/2021
22.23
 1,659,586 20.28 22.23 18.60 800 15,300 -0.3
20/09/2021
20.28
 1,207,192 21.08 21.08 19.58 700 20,300 -0.4
17/09/2021
21.08
 1,428,753 22.68 23.56 21.08 24,900 26,000 -0.0
16/09/2021
22.68
 1,790,646 21.17 22.76 20.82 17,600 5,800 0.3
15/09/2021
20.73
 1,101,512 18.87 20.73 18.78 27,600 11,800 0.3
14/09/2021
18.87
 1,213,235 17.63 18.96 17.27 2,500 15,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |