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)
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
07/07/2021
11.85
 724,317 11.00 11.85 11.00 5,000 400 0.1
06/07/2021
11.85
 445,400 12.87 13.04 11.85 300 0 0.0
05/07/2021
12.87
 679,613 13.04 14.14 12.27 0 2,700 -0.0
02/07/2021
13.04
 515,605 12.61 13.12 12.19 4,100 3,000 0.0
01/07/2021
12.19
 1,005,864 12.78 12.78 11.85 3,000 1,500 0.0
30/06/2021
12.87
 1,490,098 12.87 14.05 11.85 21,900 7,800 0.2
29/06/2021
12.87
 1,152,807 12.02 12.87 12.02 0 2,500 -0.0
28/06/2021
11.77
 905,539 10.83 11.77 10.75 10,800 5,200 0.1
25/06/2021
10.75
 879,036 9.90 10.83 9.90 10,300 21,430 -0.1
24/06/2021
9.90
 387,562 9.90 10.16 9.56 1,400 2,000 -0.0
23/06/2021
9.90
 732,119 9.56 10.33 9.31 2,000 0 0.0
22/06/2021
9.65
 933,649 9.56 10.24 9.40 7,500 1,800 0.1
21/06/2021
9.31
 918,859 8.46 9.31 8.46 0 0 0
18/06/2021
8.46
 790,704 7.70 8.46 7.62 1,000 21,500 -0.2
17/06/2021
7.70
 437,740 7.62 7.96 7.53 52,300 1,300 0.5
16/06/2021
7.62
 303,400 7.53 7.79 7.45 71,200 1,000 0.6
15/06/2021
7.62
 356,643 7.70 7.70 7.53 87,100 0 0.8
14/06/2021
7.79
 402,621 7.79 7.87 7.53 1,300 0 0.0
11/06/2021
7.62
 480,220 7.62 7.70 7.36 23,100 2,000 0.2
10/06/2021
7.62
 371,669 7.96 7.96 7.45 31,500 0 0.3
09/06/2021
7.96
 487,400 8.30 8.55 7.45 1,600 5,600 -0.0
08/06/2021
7.96
 1,396,585 7.96 7.96 7.28 0 9,600 -0.1
07/06/2021
7.28
 1,177,947 6.94 7.28 6.60 0 6,700 -0.1
04/06/2021
6.69
 249,900 6.52 6.69 6.52 0 1,000 -0.0
03/06/2021
6.52
 180,725 6.35 6.60 6.35 5,000 1,000 0.0
02/06/2021
6.35
 141,200 6.18 6.35 6.09 14,500 0 0.1
01/06/2021
6.18
 91,644 6.69 6.69 6.09 2,500 0 0.0
31/05/2021
6.09
 150,500 6.09 6.26 6.01 67,300 0 0.5
28/05/2021
6.09
 124,300 5.84 6.09 5.76 47,100 0 0.3
27/05/2021
5.84
 38,500 5.93 6.01 5.76 900 0 0.0
26/05/2021
5.84
 31,700 6.01 6.01 5.84 0 0 0
25/05/2021
5.93
 39,215 6.01 6.09 5.84 100 0 0.0
24/05/2021
6.01
 60,100 5.93 6.01 5.84 0 600 -0.0
21/05/2021
5.84
 39,400 5.67 5.93 5.59 1,000 4,000 -0.0
20/05/2021
5.67
 89,010 5.93 5.93 5.50 3,000 1,000 0.0
19/05/2021
5.84
 73,600 6.09 6.09 5.84 1,700 0 0.0
18/05/2021
6.09
 49,100 6.18 6.18 5.93 1,000 700 0.0
17/05/2021
6.18
 56,753 6.26 6.26 6.09 2,000 300 0.0
14/05/2021
6.26
 115,009 6.35 6.43 6.18 0 0 0
13/05/2021
6.43
 30,901 6.35 6.43 6.26 0 700 -0.0
12/05/2021
6.35
 68,000 6.35 6.35 6.18 0 0 0
11/05/2021
6.35
 104,303 6.43 6.43 6.26 5,100 0 0.0
10/05/2021
6.43
 135,600 6.35 6.52 6.35 30,100 900 0.2
07/05/2021
6.43
 117,039 6.35 6.43 6.26 5,000 0 0.0
06/05/2021
6.35
 166,600 6.43 6.43 6.26 3,000 0 0.0
05/05/2021
6.52
 153,800 6.52 6.60 6.35 9,000 0 0.1
04/05/2021
6.52
 122,850 6.60 6.60 6.35 500 0 0.0
29/04/2021
6.60
 40,300 6.52 6.60 6.43 0 1,000 -0.0
28/04/2021
6.52
 60,600 6.43 6.60 6.35 10,000 3,000 0.1
27/04/2021
6.43
 75,800 6.60 6.60 6.35 17,700 0 0.1
26/04/2021
6.60
 68,100 6.60 6.60 6.52 14,900 10,000 0.0
23/04/2021
6.69
 68,400 6.43 6.69 6.35 5,800 0 0.0
22/04/2021
6.43
 92,088 6.69 6.77 6.43 20,000 0 0.2
20/04/2021
6.77
 118,262 6.94 7.03 6.69 50,000 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |