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
(2024-08-21) 		-0.50 -4.35% 696,300 -66,300 -0.7
11
11.50
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,637,900 -108,800 -1.2
11
12
11
3 tháng
(2024-06-24) 		-1.30 -10.57% 5,834,300 98,782 1.3
11
12.60
11
6 tháng
(2024-03-25) 		-0.93 -7.80% 19,692,437 106,182 1.4
8.92
13.53
11
12 tháng
(2023-09-26) 		0.29 2.72% 35,903,495 443,433 5.7
8.92
13.53
11
24 tháng
(2022-10-03) 		-0.39 -3.39% 99,578,398 468,599 5.9
4.59
13.53
11
36 tháng
(2021-10-06) 		-14.16 -56.27% 202,043,104 227,198 0.2
4.59
25.16
11
60 tháng
(2019-10-17) 		6.41 139.40% 298,362,420 15,925 -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)
27/04/2018
4.19
 20,200 4.19 4.25 4.14 0 0 0
26/04/2018
4.19
 85,200 4.25 4.42 4.19 0 0 0
24/04/2018
4.25
 8,800 4.19 4.25 4.19 0 0 0
23/04/2018
4.25
 10,500 4.25 4.25 4.19 0 0 0
20/04/2018
4.25
 47,600 4.19 4.25 4.19 0 0 0
19/04/2018
4.19
 34,700 4.19 4.19 4.14 0 0 0
18/04/2018
4.19
 41,229 4.19 4.31 4.19 0 0 0
17/04/2018
4.25
 103,274 4.25 4.25 4.19 0 0 0
16/04/2018
4.25
 102,500 4.25 4.42 4.25 0 0 0
13/04/2018
4.25
 130,200 4.25 4.42 4.25 0 0 0
12/04/2018
4.25
 22,000 4.19 4.25 4.19 0 0 0
11/04/2018
4.25
 114,110 4.25 4.31 4.14 0 0 0
10/04/2018
4.25
 62,810 4.19 4.25 4.08 0 0 0
09/04/2018
4.19
 323,054 4.08 4.25 4.08 0 54 -0.0
06/04/2018
4.08
 162,700 3.91 4.08 3.91 0 0 0
05/04/2018
3.97
 8,700 3.97 3.97 3.97 0 0 0
04/04/2018
3.97
 23,300 3.97 3.97 3.85 0 0 0
03/04/2018
4.02
 19,200 3.97 4.02 3.97 0 0 0
02/04/2018
3.97
 13,500 3.97 3.97 3.97 0 0 0
30/03/2018
3.97
 56,800 3.91 3.97 3.91 0 0 0
29/03/2018
3.97
 38,300 3.97 3.97 3.85 0 0 0
28/03/2018
3.97
 15,121 4.02 4.02 3.91 0 0 0
27/03/2018
3.97
 42,300 3.97 3.97 3.91 0 0 0
26/03/2018
4.08
 26,600 3.97 4.08 3.97 0 0 0
23/03/2018
4.08
 14,700 3.97 4.08 3.97 0 0 0
22/03/2018
4.02
 54,700 4.08 4.14 4.02 0 0 0
21/03/2018
4.08
 18,900 4.08 4.14 4.08 0 0 0
20/03/2018
4.14
 59,100 4.08 4.14 4.02 0 0 0
19/03/2018
4.14
 83,600 4.14 4.14 4.08 0 0 0
16/03/2018
4.08
 86,829 4.19 4.19 4.08 0 0 0
15/03/2018
4.19
 12,400 4.19 4.19 4.14 0 0 0
14/03/2018
4.19
 33,000 4.19 4.19 4.14 3,800 0 0.0
13/03/2018
4.25
 2,200 4.25 4.25 4.19 0 0 0
12/03/2018
4.31
 238,600 4.08 4.31 4.08 0 1,000 -0.0
09/03/2018
4.14
 28,300 4.14 4.14 4.08 0 0 0
08/03/2018
4.14
 18,800 4.19 4.19 4.14 0 0 0
07/03/2018
4.19
 12,800 4.19 4.19 4.14 0 0 0
06/03/2018
4.19
 116,800 4.14 4.25 4.08 0 0 0
05/03/2018
4.19
 314,621 4.36 4.36 4.14 8,000 0 0.1
02/03/2018
4.42
 47,115 4.48 4.53 4.36 1,500 0 0.0
01/03/2018
4.53
 5,026,614 4.99 5.10 4.53 0 0 0
28/02/2018
4.99
 217,520 4.65 4.99 4.59 0 1,900 -0.0
27/02/2018
4.59
 26,200 4.53 4.59 4.48 0 0 0
26/02/2018
4.53
 23,800 4.53 4.53 4.48 0 0 0
23/02/2018
4.53
 24,300 4.48 4.53 4.31 0 0 0
22/02/2018
4.48
 499 4.48 4.48 4.48 0 0 0
21/02/2018
4.48
 18,210 4.25 4.53 4.25 900 0 0.0
13/02/2018
4.42
 7,600 4.42 4.42 4.36 0 0 0
12/02/2018
4.36
 19,400 4.36 4.36 4.19 0 0 0
09/02/2018
4.36
 42,326 4.25 4.36 4.08 2,000 600 0.0
08/02/2018
4.36
 32,700 4.42 4.42 4.31 0 0 0
07/02/2018
4.42
 19,050 4.48 4.65 4.25 0 0 0
06/02/2018
4.25
 55,438 4.25 4.42 4.19 4,400 8,400 -0.0
05/02/2018
4.42
 18,454 4.48 4.48 4.31 0 200 -0.0
02/02/2018
4.48
 14,673 4.42 4.48 4.42 2,300 0 0.0
01/02/2018
4.53
 30,500 4.48 4.53 4.36 10,100 0 0.1
31/01/2018
4.53
 24,900 4.53 4.53 4.36 0 0 0
30/01/2018
4.53
 15,200 4.48 4.53 4.42 0 0 0
29/01/2018
4.53
 18,600 4.53 4.59 4.42 0 7,600 -0.1
26/01/2018
4.48
 81,005 4.53 4.65 4.48 0 200 -0.0
25/01/2018
4.59
 179,200 4.59 4.82 4.53 0 0 0
24/01/2018
4.59
 104,638 4.53 4.59 4.48 0 30,000 -0.2
23/01/2018
4.53
 292,400 4.25 4.53 4.19 0 0 0
22/01/2018
4.25
 277,719 3.91 4.25 3.91 0 1,000 -0.0
19/01/2018
3.91
 41,800 3.85 3.91 3.85 0 0 0
18/01/2018
3.91
 27,008 3.85 3.91 3.85 0 0 0
17/01/2018
3.97
 26,100 3.85 3.97 3.85 0 0 0
16/01/2018
3.85
 19,000 3.85 3.85 3.85 0 0 0
15/01/2018
3.97
 59,200 4.02 4.02 3.91 0 0 0
12/01/2018
3.97
 2,600 3.85 3.97 3.85 0 0 0
11/01/2018
3.97
 10,100 3.85 3.97 3.85 0 0 0
10/01/2018
3.85
 21,500 4.02 4.02 3.85 0 0 0
09/01/2018
4.02
 35,900 3.74 4.02 3.74 0 0 0
08/01/2018
3.85
 5,421 3.91 3.91 3.74 0 0 0
05/01/2018
3.91
 43,400 3.68 3.91 3.63 0 16,500 -0.1
04/01/2018
3.91
 44,360 3.68 3.97 3.63 0 0 0
03/01/2018
4.02
 60,100 4.02 4.14 4.02 0 0 0
02/01/2018
4.42
 99,335 3.91 4.42 3.91 0 0 0
29/12/2017
4.31
 87,200 4.36 4.36 4.08 0 0 0
28/12/2017
3.97
 295,260 3.63 3.97 3.63 0 1,200 -0.0
27/12/2017
3.63
 5,193 3.57 3.63 3.57 0 0 0
26/12/2017
3.63
 39,000 3.57 3.63 3.46 0 0 0
25/12/2017
3.63
 1,700 3.57 3.63 3.57 0 700 -0.0
22/12/2017
3.63
 11,500 3.57 3.63 3.57 0 5,500 -0.0
21/12/2017
3.63
 700 3.63 3.63 3.63 0 0 0
20/12/2017
3.57
 15,000 3.57 3.57 3.57 0 0 0
19/12/2017
3.74
 13,900 3.57 3.74 3.57 0 0 0
18/12/2017
3.74
 37,121 3.63 3.74 3.57 0 0 0
15/12/2017
3.57
 2,000 3.57 3.57 3.57 0 0 0
14/12/2017
3.57
 500 3.57 3.57 3.57 0 0 0
13/12/2017
3.57
 14,900 3.57 3.57 3.51 0 0 0
12/12/2017
3.57
 6,149 3.57 3.57 3.51 0 49 -0.0
11/12/2017
3.63
 13,400 3.51 3.63 3.40 0 5,800 -0.0
08/12/2017
3.63
 18,047 3.57 3.63 3.51 0 0 0
07/12/2017
3.57
 19,900 3.57 3.63 3.51 0 0 0
06/12/2017
3.63
 12,530 3.57 3.63 3.57 0 0 0
05/12/2017
3.51
 1,100 3.57 3.57 3.51 0 0 0
04/12/2017
3.63
 42,120 3.51 3.63 3.51 0 0 0
01/12/2017
3.46
 14,366 3.57 3.57 3.46 0 0 0
30/11/2017
3.51
 5,600 3.51 3.51 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |