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)
25/08/2023
6.11
 35,200 6.19 6.19 6.11 0 0 0
24/08/2023
9.58
 101,600 9.42 9.66 9.42 0 0 0
23/08/2023
9.42
 123,350 9.50 9.58 9.33 0 0 0
22/08/2023
9.33
 169,800 9.58 9.58 9.17 0 0 0
21/08/2023
9.58
 169,708 9.99 9.99 8.84 0 0 0
18/08/2023
9.75
 553,929 10.57 10.57 9.66 0 300 0.0
17/08/2023
10.57
 156,700 10.82 10.82 10.57 0 0 0
16/08/2023
10.82
 293,650 10.65 10.82 10.57 0 0 0
15/08/2023
10.65
 232,881 10.74 10.74 10.57 0 0 0
14/08/2023
10.74
 282,722 10.74 10.82 10.65 0 0 0
11/08/2023
10.74
 211,092 10.74 10.82 10.57 0 0 0
10/08/2023
10.82
 570,022 10.90 11.15 10.74 0 0 0
09/08/2023
10.90
 280,905 11.23 11.23 10.90 0 0 0
08/08/2023
11.07
 972,732 10.74 11.32 10.65 0 0 0
07/08/2023
10.65
 339,721 10.65 10.74 10.49 0 0 0
04/08/2023
10.57
 202,740 10.49 10.65 10.49 0 0 0
03/08/2023
10.49
 379,602 10.65 10.82 10.49 0 0 0
02/08/2023
10.65
 166,609 10.57 10.74 10.57 0 500 0.0
01/08/2023
10.74
 546,170 10.65 10.98 10.57 0 0 0
31/07/2023
10.57
 324,575 10.65 10.65 10.49 3,900 0 0.0
28/07/2023
10.57
 310,900 10.74 10.82 10.57 0 0 0
27/07/2023
10.74
 233,378 10.90 10.90 10.57 100 0 0.0
26/07/2023
10.82
 471,476 10.65 10.98 10.57 0 6,500 -0.1
25/07/2023
10.57
 335,548 10.74 10.98 10.57 0 38,700 -0.5
24/07/2023
10.74
 659,351 10.98 11.15 10.57 6,300 0 0.1
21/07/2023
10.90
 439,400 11.23 11.32 10.82 38,700 0 0.5
20/07/2023
11.23
 1,005,985 10.57 11.48 10.57 0 5,100 -0.1
19/07/2023
10.57
 438,000 10.74 10.90 10.57 0 0 0
18/07/2023
10.65
 574,900 10.41 10.65 10.41 0 30,000 -0.4
17/07/2023
10.32
 350,022 10.49 10.49 10.32 0 30,000 -0.4
14/07/2023
10.41
 389,130 10.49 10.57 10.24 0 100 0.0
13/07/2023
10.41
 425,580 10.16 10.49 10.16 0 30,129 -0.4
12/07/2023
10.16
 129,613 10.24 10.32 10.08 0 0 0
11/07/2023
10.24
 192,710 10.32 10.32 10.16 0 4,500 -0.1
10/07/2023
9.17
 90,900 9.00 9.17 8.92 0 0 0
07/07/2023
10.08
 107,701 9.91 10.08 9.83 5,000 0 0.1
06/07/2023
9.99
 150,914 9.50 10.24 9.50 5,000 0 0.1
05/07/2023
10.16
 151,900 10.16 10.24 10.08 1,000 0 0.0
04/07/2023
10.16
 77,400 10.16 10.24 10.08 5,000 0 0.1
03/07/2023
9.99
 118,517 9.99 10.08 9.91 0 0 0
30/06/2023
6.11
 35,200 6.19 6.19 6.11 0 0 0
29/06/2023
10.16
 131,200 10.32 10.41 10.16 10,000 0 0.1
28/06/2023
10.32
 228,801 10.32 10.57 10.24 0 0 0
27/06/2023
10.32
 189,342 10.32 10.49 10.24 0 0 0
26/06/2023
10.24
 261,555 10.16 10.24 9.91 10,300 0 0.1
23/06/2023
10.08
 251,705 10.32 10.32 9.99 0 0 0
22/06/2023
10.32
 186,618 10.41 10.41 10.16 0 0 0
21/06/2023
10.32
 171,233 10.24 10.32 10.08 0 0 0
20/06/2023
6.11
 35,200 6.19 6.19 6.11 0 0 0
19/06/2023
10.08
 288,214 10.32 10.41 9.99 0 0 0
16/06/2023
10.32
 229,850 10.65 10.65 10.32 0 0 0
15/06/2023
10.41
 203,309 10.41 10.65 10.41 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2023
10.41
 228,571 10.82 10.82 10.41 0 0 0
13/06/2023
5.97
 35,200 6.05 6.05 5.97 0 0 0
12/06/2023
10.74
 468,917 10.58 11.06 10.58 5,000 0 0.1
09/06/2023
10.49
 314,036 10.49 10.49 10.33 20,000 0 0.3
08/06/2023
10.49
 418,882 10.49 10.58 10.33 25,000 6 0.3
07/06/2023
10.41
 394,403 10.66 10.66 10.33 0 500 0.0
06/06/2023
10.58
 236,080 10.25 10.82 10.25 0 100 0.0
05/06/2023
10.66
 507,261 10.41 11.22 10.41 0 7,400 -0.1
02/06/2023
10.33
 377,161 10.17 10.33 10.09 0 1 0.0
01/06/2023
10.17
 255,367 10.33 10.33 9.93 0 16 0.0
31/05/2023
10.25
 612,897 9.93 10.66 9.93 0 0 0
30/05/2023
9.93
 290,405 10.09 10.09 9.85 0 0 0
29/05/2023
10.01
 483,879 10.09 10.17 9.85 0 600 0.0
26/05/2023
10.01
 184,251 10.09 10.25 9.93 0 0 0
25/05/2023
10.01
 198,716 9.93 10.17 9.85 0 0 0
24/05/2023
9.93
 185,497 10.01 10.17 9.77 500 0 0.0
23/05/2023
10.01
 462,145 10.09 10.25 9.77 0 0 0
22/05/2023
10.25
 468,413 10.17 10.41 10.09 500 0 0.0
19/05/2023
10.09
 1,026,897 9.61 10.41 9.61 0 0 0
18/05/2023
9.53
 166,000 9.61 9.85 9.53 0 0 0
17/05/2023
9.61
 274,669 9.53 9.69 9.45 0 0 0
16/05/2023
9.53
 300,305 9.45 9.69 9.45 0 0 0
15/05/2023
9.45
 332,303 9.85 10.09 9.45 0 0 0
12/05/2023
9.85
 527,301 9.53 10.17 9.53 0 2,201 0.0
11/05/2023
9.53
 309,986 9.36 9.53 9.28 0 0 0
10/05/2023
9.45
 268,274 9.69 9.69 9.36 0 0 0
09/05/2023
9.61
 134,757 9.61 9.77 9.45 0 0 0
08/05/2023
9.61
 293,008 9.36 9.69 9.36 0 0 0
05/05/2023
9.36
 153,800 9.20 9.36 9.12 0 0 0
04/05/2023
9.20
 149,914 9.12 9.28 9.12 0 0 0
03/05/2023
8.72
 145,310 8.72 9.04 8.56 0 0 0
02/05/2023
9.04
 175,084 9.28 9.53 8.72 0 0 0
01/05/2023
6.86
 149,750 6.62 6.86 6.54 0 0 0
28/04/2023
9.28
 247,426 9.12 9.53 9.12 0 0 0
27/04/2023
9.20
 121,600 9.20 9.28 9.12 0 0 0
26/04/2023
9.20
 213,152 9.04 9.28 8.96 0 0 0
25/04/2023
9.04
 235,100 9.36 9.61 9.04 0 0 0
24/04/2023
9.36
 161,549 9.53 9.61 9.28 0 0 0
21/04/2023
9.53
 507,402 10.25 10.25 9.36 0 0 0
20/04/2023
10.25
 338,015 9.85 10.58 9.69 0 0 0
19/04/2023
10.09
 1,060,102 9.36 10.25 9.20 0 0 0
18/04/2023
9.36
 368,036 9.28 9.77 9.28 0 10,000 -0.1
17/04/2023
9.20
 123,880 9.04 9.20 9.04 0 0 0
14/04/2023
8.96
 149,950 9.12 9.28 8.96 0 0 0
13/04/2023
9.20
 167,714 9.45 9.45 9.12 0 0 0
12/04/2023
9.36
 365,244 9.28 9.36 9.12 0 53 0.0
11/04/2023
9.04
 121,604 9.04 9.12 8.96 0 0 0
10/04/2023
8.96
 100,898 8.88 9.04 8.56 0 0 0

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