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)
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
19/04/2021
6.86
 122,300 6.60 6.94 6.52 6,000 1,500 0.0
16/04/2021
6.60
 188,023 6.77 6.77 6.43 1,100 0 0.0
15/04/2021
6.77
 225,917 6.94 7.11 6.77 2,500 0 0.0
14/04/2021
7.03
 280,730 6.94 7.11 6.69 0 0 0
13/04/2021
7.03
 319,517 7.28 7.36 6.86 500 0 0.0
12/04/2021
7.36
 249,675 7.36 7.45 7.19 0 0 0
09/04/2021
7.36
 585,646 7.19 7.62 7.19 0 5,000 -0.0
08/04/2021
7.11
 620,627 6.52 7.19 6.52 0 5,500 -0.0
07/04/2021
6.60
 79,547 6.69 6.69 6.52 0 1,200 -0.0
06/04/2021
6.60
 103,884 6.52 6.60 6.43 0 5,000 -0.0
05/04/2021
6.52
 277,405 6.43 6.60 6.26 0 0 0
02/04/2021
6.35
 73,910 6.35 6.43 6.26 0 0 0
01/04/2021
6.35
 72,626 6.35 6.35 6.18 900 0 0.0
31/03/2021
6.35
 109,900 6.35 6.43 6.26 5,600 0 0.0
30/03/2021
6.35
 119,036 6.18 6.77 6.09 0 2,000 -0.0
29/03/2021
6.18
 36,320 6.09 6.18 6.01 0 0 0
26/03/2021
6.09
 53,446 6.09 6.26 5.84 200 0 0.0
25/03/2021
6.18
 69,500 6.26 6.26 6.09 100 0 0.0
24/03/2021
6.18
 76,004 6.26 6.26 6.18 1,200 0 0.0
23/03/2021
6.26
 61,021 6.26 6.35 6.18 200 0 0.0
22/03/2021
6.26
 62,718 6.26 6.35 6.18 900 0 0.0
19/03/2021
6.26
 67,147 6.35 6.35 6.18 2,000 0 0.0
18/03/2021
6.35
 146,113 6.35 6.35 6.26 700 0 0.0
17/03/2021
6.35
 168,114 6.26 6.43 6.26 0 0 0
16/03/2021
6.35
 119,021 6.35 6.35 6.18 0 400 -0.0
15/03/2021
6.35
 44,204 6.35 6.52 6.26 0 0 0
12/03/2021
6.35
 69,509 6.43 6.52 6.26 0 0 0
11/03/2021
6.43
 93,300 6.43 6.52 6.35 0 0 0
10/03/2021
6.43
 79,800 6.60 6.60 6.35 0 100 -0.0
09/03/2021
6.60
 159,525 6.69 6.69 6.35 0 400 -0.0
08/03/2021
6.69
 296,093 6.18 6.77 6.18 0 400 -0.0
05/03/2021
6.18
 91,812 5.67 6.18 5.67 0 0 0
04/03/2021
5.76
 49,728 5.84 5.84 5.67 0 0 0
03/03/2021
5.76
 157,744 5.67 5.84 5.67 0 0 0
02/03/2021
5.67
 89,600 5.67 5.76 5.67 0 0 0
01/03/2021
5.67
 89,110 5.67 5.76 5.67 0 0 0
26/02/2021
5.67
 18,700 5.59 5.67 5.59 0 0 0
25/02/2021
5.67
 229,600 5.50 5.76 5.50 0 0 0
24/02/2021
5.50
 142,300 5.59 5.59 5.42 0 0 0
23/02/2021
5.59
 188,308 5.50 5.59 5.42 0 0 0
22/02/2021
5.50
 151,457 5.50 5.50 5.33 0 0 0
19/02/2021
5.50
 95,751 5.50 5.59 5.42 0 0 0
18/02/2021
5.59
 206,444 5.76 5.76 5.50 0 0 0
17/02/2021
5.67
 236,500 5.50 5.76 5.50 0 100 -0.0
09/02/2021
5.50
 255,857 5.33 5.50 5.33 0 0 0
08/02/2021
5.50
 163,002 5.67 5.67 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |