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)
26/11/2021
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
13/09/2021
17.63
 1,297,249 17.54 18.16 17.27 30,000 17,500 0.3
10/09/2021
17.27
 1,255,259 16.30 17.72 16.03 6,000 23,600 -0.3
09/09/2021
16.30
 433,468 16.30 16.48 15.77 5,500 3,000 0.0
08/09/2021
16.30
 1,038,844 15.86 16.65 15.32 67,800 4,064 1.2
07/09/2021
15.86
 1,127,527 16.92 16.92 15.50 8,000 30,000 -0.4
06/09/2021
16.83
 928,141 16.48 17.63 16.48 17,000 13,000 0.1
01/09/2021
16.48
 1,369,205 15.24 16.56 14.97 0 15,400 -0.3
31/08/2021
15.15
 1,238,699 15.68 15.77 14.97 11,000 10,100 0.0
30/08/2021
15.59
 983,793 15.77 16.12 15.15 500 0 0.0
27/08/2021
15.77
 693,728 14.62 15.77 14.62 400 0 0.0
26/08/2021
15.32
 1,479,999 15.41 16.21 14.97 5,100 10,161 -0.1
25/08/2021
14.79
 1,390,594 13.64 14.79 13.55 0 12,900 -0.2
24/08/2021
13.46
 437,710 13.29 13.82 13.11 0 1,200 -0.0
23/08/2021
13.20
 868,412 13.73 13.82 12.84 100 0 0.0
20/08/2021
13.82
 1,833,860 15.15 15.24 13.73 900 4,000 -0.0
19/08/2021
15.24
 663,698 14.35 15.24 14.00 0 0 0
18/08/2021
14.35
 645,452 14.00 14.53 13.38 0 0 0
17/08/2021
14.00
 972,058 14.62 15.68 13.64 12,000 800 0.2
16/08/2021
14.44
 991,878 13.20 14.44 13.11 10,000 121,400 -1.8
13/08/2021
13.20
 1,341,177 13.02 13.20 12.05 600 123,000 -1.7
12/08/2021
13.02
 1,161,955 14.26 15.06 12.84 1,000 3,000 -0.0
11/08/2021
14.26
 1,485,246 13.91 14.26 13.29 3,600 22,600 -0.3
10/08/2021
13.02
 1,476,807 11.87 13.02 11.78 7,400 15,500 -0.1
09/08/2021
11.87
 737,108 11.43 12.22 11.25 0 500 -0.0
06/08/2021
11.43
 1,349,350 11.96 12.05 11.16 1,200 71,700 -0.9
05/08/2021
10.98
 1,131,670 10.01 10.98 10.01 0 2,800 -0.0
04/08/2021
10.01
 257,077 9.92 10.19 9.74 0 0 0
03/08/2021
9.92
 511,816 9.83 10.19 9.74 500 0 0.0
02/08/2021
10.19
 522,710 10.54 10.54 9.92 300 0 0.0
30/07/2021
10.54
 500,210 10.10 10.81 9.92 0 12,100 -0.1
29/07/2021
9.83
 470,188 8.95 9.83 8.95 0 10,000 -0.1
28/07/2021
8.95
 199,100 9.12 9.21 8.86 0 0 0
27/07/2021
9.12
 380,927 9.12 9.39 8.86 0 9,300 -0.1
26/07/2021
9.12
 596,600 9.66 9.66 8.77 31,000 10,000 0.2
23/07/2021
9.66
 412,932 10.28 10.28 9.66 2,600 0 0.0
22/07/2021
10.28
 439,210 10.28 10.63 9.74 1,000 0 0.0
21/07/2021
10.28
 921,220 11.52 11.96 10.01 1,500 73,400 -0.8
20/07/2021
10.90
 678,318 10.72 11.16 10.19 300 0 0.0
19/07/2021
11.07
 316,416 11.43 11.52 10.90 0 4,700 -0.1
16/07/2021
11.78
 610,860 11.69 12.22 11.52 0 0 0
15/07/2021
11.78
 534,300 11.78 11.96 11.34 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
14/07/2021
11.78
 611,675 11.69 12.40 11.34 0 1,000 -0.0
13/07/2021
11.43
 659,348 9.90 11.43 9.90 12,800 100 0.2
12/07/2021
10.41
 395,631 11.26 11.26 10.41 13,600 2,000 0.1
09/07/2021
11.51
 484,856 11.85 12.10 11.26 0 193,100 -2.6
08/07/2021
11.85
 474,649 11.85 12.53 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |