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)
16/02/2017
3.52
 42,863 3.52 3.63 3.47 5,000 0 0.0
15/02/2017
3.47
 39,187 3.52 3.52 3.47 5,000 0 0.0
14/02/2017
3.52
 10,400 3.57 3.57 3.47 2,200 0 0.0
13/02/2017
3.63
 100 3.63 3.63 3.63 0 51 -0.0
10/02/2017
3.52
 12,654 3.52 3.63 3.52 0 0 0
09/02/2017
3.57
 12,684 3.52 3.63 3.52 5,000 0 0.0
08/02/2017
3.52
 17,650 3.52 3.63 3.47 5,000 0 0.0
07/02/2017
3.52
 33,700 3.63 3.63 3.52 800 0 0.0
06/02/2017
3.63
 8,900 3.63 3.63 3.63 6,600 0 0.0
03/02/2017
3.63
 9,365 3.47 3.63 3.47 5,000 8 0.0
02/02/2017
3.47
 5,662 3.42 3.63 3.42 5,000 5,149 -0.0
25/01/2017
3.73
 17,910 3.57 3.73 3.57 5,010 0 0.0
24/01/2017
3.57
 4,000 3.47 3.57 3.47 0 0 0
23/01/2017
3.47
 3,348 3.42 3.47 3.42 2,700 2,700 0
20/01/2017
3.42
 10,300 3.42 3.42 3.37 5,000 0 0.0
19/01/2017
3.42
 17,031 3.42 3.47 3.37 0 0 0
18/01/2017
3.47
 6,000 3.47 3.47 3.47 0 0 0
17/01/2017
3.52
 20,600 3.52 3.52 3.47 3,000 0 0.0
16/01/2017
3.52
 11,500 3.63 3.63 3.52 3,000 0 0.0
13/01/2017
3.68
 12,510 3.57 3.68 3.52 3,000 0 0.0
12/01/2017
3.57
 13,000 3.68 3.68 3.57 3,000 0 0.0
11/01/2017
3.68
 21,110 3.73 3.73 3.57 3,000 0 0.0
10/01/2017
3.57
 19,600 3.63 3.73 3.57 3,000 0 0.0
09/01/2017
3.63
 18,123 3.68 3.78 3.63 3,000 0 0.0
06/01/2017
3.73
 16,700 3.78 3.78 3.68 0 0 0
05/01/2017
3.78
 13,211 3.68 3.78 3.63 3,000 0 0.0
04/01/2017
3.68
 11,100 3.78 3.83 3.68 3,000 0 0.0
03/01/2017
3.78
 11,800 3.68 3.78 3.68 0 0 0
30/12/2016
3.73
 30,600 3.63 3.73 3.63 0 0 0
29/12/2016
3.63
 6,000 3.73 3.73 3.63 0 0 0
28/12/2016
3.73
 15,100 3.63 3.73 3.63 0 7,000 -0.1
27/12/2016
3.73
 31,500 3.73 3.73 3.63 0 0 0
26/12/2016
3.68
 23,200 3.68 3.73 3.68 5,000 5,000 -0.0
23/12/2016
3.63
 19,000 3.57 3.68 3.57 0 0 0
22/12/2016
3.52
 12,700 3.68 3.68 3.52 5,000 0 0.0
21/12/2016
3.57
 2,209 3.78 3.83 3.57 0 0 0
20/12/2016
3.83
 15,500 3.88 3.88 3.73 3,000 0 0.0
19/12/2016
4.04
 8,210 3.78 4.04 3.73 3,000 0 0.0
16/12/2016
3.83
 19,400 3.63 3.88 3.57 0 0 0
15/12/2016
3.88
 85,600 3.73 4.09 3.52 1,500 0 0.0
14/12/2016
3.73
 30,919 3.52 3.73 3.52 6,000 0 0.0
13/12/2016
3.52
 80,910 3.42 3.52 3.31 3,000 0 0.0
12/12/2016
3.42
 41,300 3.52 3.52 3.37 0 0 0
09/12/2016
3.47
 30,100 3.47 3.52 3.37 0 0 0
08/12/2016
3.52
 41,849 3.52 3.63 3.37 0 549 -0.0
07/12/2016
3.57
 7,700 3.63 3.63 3.52 0 0 0
06/12/2016
3.57
 28,800 3.63 3.63 3.52 0 0 0
05/12/2016
3.57
 38,700 3.57 3.68 3.57 0 0 0
02/12/2016
3.63
 32,700 3.63 3.83 3.57 0 0 0
01/12/2016
3.63
 62,400 3.78 3.78 3.63 0 0 0
30/11/2016
3.78
 54,615 3.63 3.83 3.57 4,000 0 0.0
29/11/2016
3.88
 90,800 4.04 4.09 3.73 4,000 0 0.0
28/11/2016
4.09
 45,730 4.30 4.30 4.04 0 0 0
25/11/2016
4.30
 57,307 4.09 4.56 4.09 4,000 0 0.0
24/11/2016
4.45
 64,400 4.56 4.66 4.30 16,000 0 0.1
23/11/2016
4.56
 99,597 4.19 4.66 4.19 0 4,000 -0.0
22/11/2016
4.30
 170,440 4.76 4.76 4.30 0 0 0
21/11/2016
4.76
 38,700 4.71 4.76 4.56 0 0 0
18/11/2016
4.76
 156,813 4.82 4.97 4.76 0 5,500 -0.1
17/11/2016
4.87
 268,876 4.45 4.87 4.45 4,000 0 0.0
16/11/2016
4.45
 66,560 4.51 4.66 4.25 0 0 0
15/11/2016
4.61
 697,781 4.87 4.87 4.56 0 24,600 -0.2
14/11/2016
4.45
 111,428 4.45 4.45 4.45 0 48 -0.0
11/11/2016
4.09
 48,752 4.09 4.09 4.09 0 0 0
10/11/2016
3.73
 83,746 3.42 3.73 3.42 0 0 0
09/11/2016
3.42
 10,266 3.42 3.42 3.37 0 54 -0.0
08/11/2016
3.47
 28,400 3.37 3.47 3.37 10,000 3,200 0.0
07/11/2016
3.42
 46,800 3.31 3.42 3.31 0 0 0
04/11/2016
3.31
 18,254 3.31 3.37 3.31 0 0 0
03/11/2016
3.31
 17,100 3.31 3.31 3.26 0 0 0
02/11/2016
3.37
 51,000 3.31 3.37 3.31 0 0 0
01/11/2016
3.37
 3,354 3.37 3.37 3.31 0 0 0
31/10/2016
3.31
 14,512 3.37 3.37 3.31 0 0 0
28/10/2016
3.37
 20,112 3.47 3.47 3.31 10,000 0 0.1
27/10/2016
3.47
 800 3.31 3.47 3.31 0 0 0
26/10/2016
3.57
 57,188 3.31 3.57 3.21 0 0 0
25/10/2016
3.47
 10,105 3.26 3.47 3.26 0 0 0
24/10/2016
3.26
 17,312 3.42 3.47 3.26 0 0 0
21/10/2016
3.31
 37,640 3.26 3.42 3.26 0 0 0
20/10/2016
3.47
 21,010 3.57 3.57 3.26 0 0 0
19/10/2016
3.57
 106,863 3.47 3.68 3.42 0 0 0
18/10/2016
3.42
 141,042 3.11 3.42 3.11 0 0 0
17/10/2016
3.11
 6,400 3.11 3.16 3.06 0 0 0
14/10/2016
3.06
 13,200 3.11 3.11 3.06 0 0 0
13/10/2016
3.16
 5,089 3.11 3.16 3.11 0 0 0
12/10/2016
3.11
 1,100 3.06 3.11 3.06 0 0 0
11/10/2016
3.06
 5,620 3.06 3.06 3.06 0 0 0
10/10/2016
3.16
 0 3.16 3.16 3.16 0 0 0
07/10/2016
3.16
 19,600 3.16 3.16 3.11 0 0 0
06/10/2016
3.16
 60,993 3.11 3.16 3.06 0 0 0
05/10/2016
3.11
 10 3.11 3.11 3.11 0 0 0
04/10/2016
3.11
 16,100 3.06 3.11 3.06 0 0 0
03/10/2016
3.06
 15,319 3.00 3.06 2.95 0 0 0
30/09/2016
3.06
 2,900 3.16 3.16 3.06 0 0 0
29/09/2016
3.11
 0 3.11 3.11 3.11 0 0 0
28/09/2016
3.11
 1,200 3.16 3.16 3.11 0 0 0
27/09/2016
3.11
 1,706 3.11 3.11 3.11 0 0 0
26/09/2016
3.21
 1,400 3.21 3.21 3.21 0 0 0
23/09/2016
3.16
 5,000 3.11 3.16 3.11 0 0 0
22/09/2016
3.11
 26,400 3.11 3.11 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |