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)
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
04/01/2024
10.16
 156,165 10.16 10.24 9.91 0 0 0
03/01/2024
10.16
 91,135 10.08 10.16 9.91 0 0 0
02/01/2024
10.08
 59,984 9.99 10.08 9.91 0 0 0
01/01/2024
9.99
 83,500 10.08 10.08 9.91 0 0 0
29/12/2023
9.99
 83,500 10.08 10.08 9.91 0 0 0
28/12/2023
10.08
 71,125 9.99 10.16 9.91 0 0 0
27/12/2023
9.99
 263,077 9.83 10.16 9.75 0 100 0.0
26/12/2023
9.83
 136,100 8.84 9.83 8.84 0 0 0
25/12/2023
9.75
 47,100 9.66 9.75 9.58 0 0 0
22/12/2023
9.66
 41,441 9.50 9.66 9.50 0 0 0
21/12/2023
9.50
 63,970 9.50 9.58 9.50 0 0 0
20/12/2023
9.58
 33,721 9.58 9.75 9.58 0 0 0
19/12/2023
9.58
 71,093 9.66 9.66 9.50 0 100 0.0
18/12/2023
9.58
 70,104 9.25 9.66 9.25 0 2,000 0.0
15/12/2023
9.50
 108,201 9.58 9.66 9.50 0 100 0.0
14/12/2023
9.58
 103,214 9.66 9.75 9.58 0 0 0
13/12/2023
9.58
 135,350 9.66 9.75 9.50 0 0 0
12/12/2023
9.75
 238,260 9.83 9.83 9.58 0 0 0
11/12/2023
9.83
 211,888 10.08 10.24 9.75 0 0 0
08/12/2023
9.91
 617,920 9.66 10.24 9.66 0 0 0
07/12/2023
9.66
 456,161 9.17 9.66 9.17 0 0 0
06/12/2023
9.17
 203,466 9.09 9.25 9.00 0 0 0
05/12/2023
9.00
 123,200 9.09 9.17 8.92 0 0 0
04/12/2023
9.00
 165,850 8.92 9.09 8.92 0 0 0
01/12/2023
6.77
 45,347 6.86 6.94 6.69 0 0 0
30/11/2023
9.09
 65,552 8.92 9.09 8.84 0 0 0
29/11/2023
9.00
 57,236 9.00 9.00 8.84 0 0 0
28/11/2023
9.00
 49,700 8.92 9.00 8.84 0 0 0
27/11/2023
8.92
 34,550 8.92 8.92 8.75 0 0 0
24/11/2023
8.92
 224,350 8.92 9.00 8.75 0 0 0
23/11/2023
9.09
 151,804 9.17 9.25 9.00 0 0 0
22/11/2023
9.17
 80,600 9.17 9.25 9.00 0 0 0
21/11/2023
9.17
 124,000 9.25 9.33 9.09 0 0 0
20/11/2023
9.25
 106,622 8.92 9.25 8.92 0 0 0
17/11/2023
9.25
 252,250 9.17 9.42 8.92 0 0 0
16/11/2023
9.25
 64,700 9.17 9.25 9.09 0 0 0
15/11/2023
9.17
 251,260 9.25 9.33 9.09 0 0 0
14/11/2023
9.17
 66,410 9.17 9.25 9.00 0 0 0
13/11/2023
9.17
 139,561 9.17 9.25 8.92 0 0 0
10/11/2023
9.17
 92,132 9.25 9.33 9.00 0 0 0
09/11/2023
9.17
 257,116 9.25 9.33 9.09 0 0 0
08/11/2023
9.09
 128,042 9.00 9.17 8.75 0 0 0
07/11/2023
10.24
 192,710 10.32 10.32 10.16 0 4,500 -0.1
06/11/2023
9.00
 53,962 9.17 9.17 8.92 0 0 0
03/11/2023
9.00
 65,380 9.42 9.42 9.00 100 100 0
02/11/2023
9.09
 134,641 8.75 9.17 8.75 5,000 0 0.1
01/11/2023
8.67
 57,408 8.59 8.67 8.51 0 0 0
31/10/2023
8.59
 61,500 8.67 8.92 8.34 0 0 0
30/10/2023
8.67
 47,833 8.84 9.00 8.67 0 0 0
27/10/2023
6.11
 35,200 6.19 6.19 6.11 0 0 0
26/10/2023
8.59
 392,309 9.50 9.58 8.59 0 0 0
25/10/2023
9.50
 115,700 9.42 9.66 9.33 0 0 0
24/10/2023
9.42
 177,270 9.75 9.83 9.42 0 0 0
23/10/2023
9.66
 242,735 9.66 9.91 9.50 0 0 0
20/10/2023
9.50
 364,932 8.84 9.50 8.75 0 0 0
19/10/2023
9.00
 73,152 8.92 9.09 8.84 300 0 0.0
18/10/2023
9.09
 124,402 9.33 9.33 8.84 0 0 0
17/10/2023
9.17
 68,107 9.42 9.42 9.17 0 100 0.0
16/10/2023
9.42
 54,007 9.42 9.50 9.25 0 0 0
13/10/2023
9.42
 52,273 9.33 9.42 9.25 0 0 0
12/10/2023
9.42
 162,657 9.50 9.58 9.33 0 0 0
11/10/2023
9.42
 80,914 9.42 9.50 9.25 0 100 0.0
10/10/2023
9.42
 167,333 9.25 9.42 9.25 0 0 0
09/10/2023
9.25
 86,205 9.17 9.33 9.17 0 100 0.0
06/10/2023
9.17
 90,900 9.00 9.17 8.92 0 0 0
05/10/2023
9.09
 71,180 9.09 9.17 8.92 0 0 0
04/10/2023
9.17
 100,898 9.09 9.25 8.75 0 0 0
03/10/2023
9.09
 267,947 9.42 9.50 8.92 0 0 0
02/10/2023
9.33
 69,500 9.42 9.42 9.25 0 0 0
29/09/2023
9.33
 66,510 9.17 9.42 9.17 0 0 0
28/09/2023
9.17
 189,340 9.42 9.50 9.09 0 0 0
27/09/2023
9.33
 317,326 9.66 9.66 8.92 200 30,500 -0.3
26/09/2023
9.42
 133,670 9.75 9.91 9.42 100 0 0.0
25/09/2023
9.66
 431,505 10.24 10.41 9.25 18,000 0 0.2
22/09/2023
10.24
 338,532 10.49 10.49 9.99 0 4,000 0.0
21/09/2023
10.41
 492,559 10.24 10.41 9.99 0 0 0
20/09/2023
10.08
 194,900 10.16 10.16 9.83 0 0 0
19/09/2023
6.11
 35,200 6.19 6.19 6.11 0 0 0
18/09/2023
9.99
 264,800 10.32 10.32 9.91 16,500 0 0.2
15/09/2023
6.11
 35,200 6.19 6.19 6.11 0 0 0
14/09/2023
10.41
 526,230 10.24 10.57 9.91 0 14 0.0
13/09/2023
10.08
 220,450 10.24 10.24 9.99 0 0 0
12/09/2023
10.24
 146,409 10.32 10.41 10.08 2,000 0 0.0
11/09/2023
10.24
 495,339 10.41 10.57 10.16 1,200 58 0.0
08/09/2023
10.24
 288,415 9.99 10.32 9.99 0 0 0
07/09/2023
10.08
 158,542 10.08 10.16 9.91 0 100 0.0
06/09/2023
10.08
 266,602 10.16 10.16 9.91 0 0 0
05/09/2023
10.08
 289,611 9.91 10.16 9.91 0 0 0
04/09/2023
9.25
 182,319 9.42 9.50 9.09 0 0 0
01/09/2023
6.86
 32,507 6.36 7.10 6.36 1,000 0 0.0
31/08/2023
9.83
 174,651 9.99 10.08 9.83 0 0 0
30/08/2023
9.91
 146,163 9.99 10.08 9.75 0 0 0
29/08/2023
9.99
 258,279 9.75 10.08 9.66 0 0 0
28/08/2023
9.58
 143,364 9.66 9.66 9.50 0 0 0

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