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)
11/07/2017
3.46
 3,533 3.46 3.46 3.46 0 33 -0.0
10/07/2017
3.57
 37,300 3.46 3.57 3.46 0 0 0
07/07/2017
3.51
 80,800 3.29 3.57 3.29 0 0 0
06/07/2017
3.29
 16,300 3.29 3.29 3.17 0 0 0
05/07/2017
3.34
 13,300 3.23 3.34 3.23 0 0 0
04/07/2017
3.29
 11,700 3.17 3.29 3.17 0 0 0
03/07/2017
3.23
 6,200 3.12 3.23 3.12 0 0 0
30/06/2017
3.17
 500 3.17 3.17 3.17 0 0 0
29/06/2017
3.23
 9,500 3.17 3.23 3.17 0 0 0
28/06/2017
3.17
 4,700 3.17 3.23 3.17 0 0 0
27/06/2017
3.23
 14,800 3.17 3.23 3.17 0 0 0
26/06/2017
3.17
 5,500 3.17 3.17 3.17 0 0 0
23/06/2017
3.23
 35,600 3.17 3.23 3.12 0 0 0
22/06/2017
3.17
 22,200 3.17 3.17 3.12 0 0 0
21/06/2017
3.23
 2,100 3.23 3.23 3.23 0 0 0
20/06/2017
3.29
 13,200 3.40 3.40 3.23 0 0 0
19/06/2017
3.34
 3,000 3.34 3.34 3.34 0 0 0
16/06/2017
3.29
 25,179 3.23 3.29 3.23 0 0 0
15/06/2017
3.17
 31,910 3.23 3.29 3.17 0 0 0
14/06/2017
3.17
 41,700 3.23 3.34 3.17 0 0 0
13/06/2017
3.23
 11,000 3.23 3.23 3.23 0 0 0
12/06/2017
3.23
 200 3.23 3.23 3.23 0 0 0
09/06/2017
3.34
 1,000 3.34 3.34 3.34 0 0 0
08/06/2017
3.17
 52,700 3.23 3.40 3.17 0 0 0
07/06/2017
3.23
 14,400 3.29 3.40 3.23 0 0 0
06/06/2017
3.29
 2,000 3.34 3.34 3.29 0 0 0
05/06/2017
3.34
 15,900 3.29 3.34 3.29 0 0 0
02/06/2017
3.23
 19,400 3.23 3.29 3.23 0 0 0
01/06/2017
3.23
 16,600 3.29 3.29 3.17 0 0 0
31/05/2017
3.29
 15,532 3.29 3.29 3.17 0 0 0
30/05/2017
3.34
 18,800 3.34 3.46 3.17 0 0 0
29/05/2017
3.34
 10,054 3.29 3.34 3.29 0 0 0
26/05/2017
3.40
 551 3.40 3.40 3.40 500 0 0.0
25/05/2017
3.40
 9,300 3.34 3.40 3.06 0 9,200 -0.1
24/05/2017
3.40
 1,150 3.51 3.51 3.40 0 0 0
23/05/2017
3.46
 4,300 3.74 3.74 3.34 0 0 0
22/05/2017
3.40
 6,210 3.40 3.46 3.40 0 0 0
19/05/2017
3.40
 2,800 3.40 3.40 3.40 0 0 0
18/05/2017
3.40
 600 3.40 3.40 3.40 0 0 0
17/05/2017
3.46
 30 3.46 3.46 3.46 0 0 0
16/05/2017
3.46
 2,700 3.34 3.46 3.34 0 0 0
15/05/2017
3.34
 17,710 3.51 3.57 3.17 0 11,010 -0.1
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5.5%
12/05/2017
3.51
 13,100 3.57 3.57 3.34 0 0 0
11/05/2017
3.31
 3,800 3.37 3.37 3.31 0 0 0
10/05/2017
3.37
 28,000 3.31 3.37 3.31 0 0 0
09/05/2017
3.31
 28,000 3.31 3.31 3.31 0 0 0
08/05/2017
3.37
 16,700 3.42 3.42 3.37 0 0 0
05/05/2017
3.42
 9,407 3.37 3.42 3.37 0 0 0
04/05/2017
3.37
 25,349 3.31 3.37 3.31 0 0 0
03/05/2017
3.31
 10,200 3.31 3.37 3.31 0 0 0
28/04/2017
3.26
 17,300 3.31 3.37 3.21 0 0 0
27/04/2017
3.26
 11,300 3.31 3.31 3.26 0 0 0
26/04/2017
3.26
 5,121 3.26 3.26 3.26 0 0 0
25/04/2017
3.26
 8,703 3.26 3.31 3.26 0 0 0
24/04/2017
3.16
 14,600 3.26 3.31 3.16 0 5,500 -0.0
21/04/2017
3.26
 10,000 3.26 3.26 3.26 0 0 0
20/04/2017
3.21
 6,100 3.31 3.31 3.21 0 0 0
19/04/2017
3.31
 16,360 3.21 3.37 3.16 0 2,700 -0.0
18/04/2017
3.21
 0 3.21 3.21 3.21 0 0 0
17/04/2017
3.21
 6,500 3.16 3.21 3.16 0 0 0
14/04/2017
3.16
 16,010 3.21 3.26 3.16 0 10 -0.0
13/04/2017
3.21
 3,043 3.21 3.21 3.21 0 0 0
12/04/2017
3.26
 27,800 3.21 3.26 3.16 0 0 0
11/04/2017
3.37
 12,400 3.37 3.37 3.16 0 0 0
10/04/2017
3.42
 5,010 3.47 3.47 3.42 0 0 0
07/04/2017
3.47
 19,500 3.52 3.57 3.47 0 0 0
05/04/2017
3.52
 71,900 3.26 3.63 3.26 0 0 0
04/04/2017
3.31
 8,060 3.37 3.37 3.31 0 0 0
03/04/2017
3.37
 3,700 3.37 3.37 3.31 0 0 0
31/03/2017
3.37
 2,900 3.37 3.37 3.37 0 0 0
30/03/2017
3.37
 2,500 3.37 3.37 3.37 0 0 0
29/03/2017
3.37
 11,200 3.37 3.42 3.37 0 0 0
28/03/2017
3.42
 11,589 3.47 3.47 3.42 0 0 0
27/03/2017
3.42
 9,800 3.42 3.42 3.42 0 0 0
24/03/2017
3.42
 14,182 3.37 3.52 3.37 0 0 0
23/03/2017
3.42
 3,400 3.42 3.42 3.37 0 0 0
22/03/2017
3.42
 9,160 3.47 3.52 3.42 4,000 0 0.0
21/03/2017
3.52
 2,000 3.52 3.52 3.52 0 0 0
20/03/2017
3.52
 10,600 3.47 3.52 3.47 4,000 0 0.0
17/03/2017
3.57
 8,000 3.37 3.57 3.37 0 600 -0.0
16/03/2017
3.47
 34,800 3.47 3.47 3.37 4,000 0 0.0
15/03/2017
3.42
 13,057 3.42 3.42 3.42 0 0 0
14/03/2017
3.47
 5,100 3.47 3.47 3.47 100 0 0.0
13/03/2017
3.47
 30,900 3.52 3.52 3.42 7,900 0 0.1
10/03/2017
3.47
 11,510 3.52 3.52 3.47 4,000 0 0.0
09/03/2017
3.47
 2,533 3.42 3.47 3.42 0 0 0
08/03/2017
3.42
 9,500 3.52 3.52 3.42 4,000 0 0.0
07/03/2017
3.47
 20,700 3.47 3.47 3.47 0 0 0
06/03/2017
3.47
 14,242 3.47 3.52 3.47 4,000 0 0.0
03/03/2017
3.47
 11,010 3.52 3.52 3.47 4,000 0 0.0
02/03/2017
3.52
 6,614 3.42 3.52 3.42 4,000 0 0.0
01/03/2017
3.52
 27,128 3.47 3.52 3.42 0 0 0
28/02/2017
3.52
 9,200 3.57 3.63 3.52 5,000 0 0.0
27/02/2017
3.52
 33,150 3.52 3.52 3.37 5,800 0 0.0
24/02/2017
3.52
 16,800 3.52 3.52 3.52 5,000 0 0.0
23/02/2017
3.52
 6,200 3.63 3.63 3.52 0 0 0
22/02/2017
3.63
 5,640 3.57 3.63 3.57 0 0 0
21/02/2017
3.57
 41,785 3.52 3.63 3.52 5,000 0 0.0
20/02/2017
3.52
 6,300 3.52 3.52 3.52 5,000 0 0.0
17/02/2017
3.57
 46,449 3.52 3.57 3.52 4,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |