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)
14/07/2015
4.48
 17,600 4.71 4.71 4.48 0 0 0
13/07/2015
4.48
 13,200 4.51 4.51 4.41 0 0 0
10/07/2015
4.51
 49,900 4.58 4.58 4.45 0 0 0
09/07/2015
4.48
 43,576 4.55 4.55 4.45 0 0 0
08/07/2015
4.45
 22,100 4.51 4.51 4.45 0 0 0
07/07/2015
4.51
 44,720 4.61 4.61 4.51 17,400 0 0.2
06/07/2015
4.51
 7,025 4.48 4.51 4.28 0 0 0
03/07/2015
4.55
 3,600 4.38 4.55 4.34 0 0 0
02/07/2015
4.38
 4,300 4.45 4.48 4.38 0 0 0
01/07/2015
4.51
 12,800 4.41 4.51 4.38 0 0 0
30/06/2015
4.45
 6,200 4.58 4.58 4.45 0 0 0
29/06/2015
4.51
 5,300 4.55 4.58 4.51 0 0 0
26/06/2015
4.55
 31,900 4.55 4.55 4.45 0 0 0
25/06/2015
4.58
 19,603 4.55 4.58 4.41 0 0 0
24/06/2015
4.55
 5,300 4.58 4.58 4.55 0 0 0
23/06/2015
4.58
 58,900 4.61 4.61 4.58 0 0 0
22/06/2015
4.61
 25,022 4.48 4.61 4.48 0 0 0
19/06/2015
4.48
 3,600 4.71 4.71 4.48 0 0 0
18/06/2015
4.48
 100 4.48 4.48 4.48 0 0 0
17/06/2015
4.48
 2,209 4.21 4.48 4.21 0 832 -0.0
16/06/2015
4.61
 2,600 4.48 4.61 4.41 0 0 0
15/06/2015
4.48
 12,099 4.51 4.51 4.45 0 0 0
12/06/2015
4.58
 2,005 4.51 4.58 4.51 0 0 0
11/06/2015
4.58
 1,300 4.51 4.58 4.51 0 0 0
10/06/2015
4.51
 8,000 4.48 4.55 4.48 0 2,100 -0.0
09/06/2015
4.55
 8,911 4.55 4.55 4.51 0 0 0
08/06/2015
4.58
 26,300 4.41 4.61 4.41 0 0 0
05/06/2015
4.61
 14,700 4.58 4.61 4.55 0 0 0
04/06/2015
4.61
 33,800 4.61 4.61 4.61 0 0 0
03/06/2015
4.61
 38,000 4.61 4.61 4.55 31,900 0 0.4
02/06/2015
4.61
 9,000 4.48 4.61 4.45 0 0 0
01/06/2015
4.55
 24,100 4.55 4.68 4.48 0 0 0
29/05/2015
4.51
 9,500 4.65 4.65 4.51 0 0 0
28/05/2015
4.68
 8,500 4.58 4.68 4.55 0 0 0
27/05/2015
4.68
 7,773 4.75 4.75 4.65 0 32 -0.0
26/05/2015
4.82
 1,360 4.75 4.82 4.71 0 0 0
25/05/2015
4.75
 5,200 4.75 4.75 4.61 0 0 0
22/05/2015
4.71
 16,700 4.71 4.71 4.65 0 2,500 -0.0
21/05/2015
4.71
 19,000 4.82 4.82 4.71 0 0 0
20/05/2015
4.82
 27,200 4.88 4.88 4.71 0 0 0
19/05/2015
4.78
 88,900 4.68 4.78 4.68 0 0 0
18/05/2015
4.61
 49,800 4.48 4.61 4.48 9,900 0 0.1
15/05/2015
4.48
 27,200 4.48 4.51 4.45 0 0 0
14/05/2015
4.58
 21,300 4.38 4.58 4.38 0 0 0
13/05/2015
4.48
 31,100 4.41 4.48 4.38 0 0 0
12/05/2015
4.48
 21,800 4.45 4.48 4.38 0 0 0
11/05/2015
4.45
 14,600 4.45 4.58 4.45 0 0 0
08/05/2015
4.45
 3,100 4.58 4.58 4.45 0 0 0
07/05/2015
4.51
 39,000 4.55 4.55 4.51 33,400 0 0.5
06/05/2015
4.55
 8,600 4.65 4.65 4.31 0 0 0
05/05/2015
4.51
 13,900 4.48 4.51 4.48 0 0 0
04/05/2015
4.51
 48,500 4.51 4.51 4.41 0 0 0
27/04/2015
4.51
 21,900 4.55 4.55 4.45 0 0 0
24/04/2015
4.58
 9,111 4.71 4.71 4.58 0 0 0
23/04/2015
4.71
 49,500 4.85 4.88 4.68 0 0 0
22/04/2015
4.82
 11,695 4.95 4.95 4.82 0 65 -0.0
21/04/2015
4.92
 23,300 5.05 5.05 4.88 0 0 0
20/04/2015
5.12
 7,300 5.15 5.15 4.95 0 0 0
17/04/2015
5.19
 92,900 5.05 5.19 4.92 0 0 0
16/04/2015
4.98
 80,020 4.98 5.05 4.98 0 0 0
15/04/2015
4.98
 16,200 4.95 4.98 4.95 0 0 0
14/04/2015
4.88
 6,215 4.88 4.92 4.88 0 0 0
13/04/2015
4.95
 30,025 5.02 5.05 4.88 0 0 0
10/04/2015
4.85
 37,100 4.92 4.92 4.85 0 15,000 -0.2
09/04/2015
4.92
 13,200 4.95 4.98 4.92 0 5,000 -0.1
08/04/2015
5.02
 28,400 4.95 5.02 4.88 0 0 0
07/04/2015
4.98
 19,703 4.92 4.98 4.78 0 0 0
06/04/2015
4.88
 12,630 4.98 5.05 4.88 0 0 0
03/04/2015
4.92
 26,307 4.92 4.92 4.85 0 0 0
02/04/2015
4.88
 22,600 4.88 4.88 4.85 0 0 0
01/04/2015
4.88
 34,400 4.78 5.02 4.78 0 0 0
31/03/2015
4.88
 24,600 4.82 4.98 4.78 0 0 0
30/03/2015
4.82
 57,657 4.85 5.02 4.82 0 8,000 -0.1
27/03/2015
4.98
 66,950 5.12 5.12 4.78 0 5,000 -0.1
26/03/2015
5.12
 59,900 5.08 5.25 4.98 0 2,000 -0.0
25/03/2015
5.29
 118,590 4.95 5.32 4.92 0 15,000 -0.2
24/03/2015
4.88
 48,211 4.78 4.88 4.78 0 16,700 -0.2
23/03/2015
4.88
 90,900 5.02 5.05 4.88 0 13,300 -0.2
20/03/2015
5.02
 123,764 5.02 5.08 5.02 0 14,000 -0.2
19/03/2015
5.02
 109,175 5.15 5.22 5.02 0 19,000 -0.3
18/03/2015
5.15
 116,100 5.22 5.22 5.05 0 21,600 -0.3
17/03/2015
5.22
 90,556 5.52 5.52 5.19 0 10,000 -0.2
16/03/2015
5.46
 294,960 5.15 5.49 5.12 0 0 0
13/03/2015
5.02
 236,560 4.82 5.02 4.82 0 32,700 -0.5
12/03/2015
4.82
 113,201 4.78 5.05 4.78 0 21,300 -0.3
11/03/2015
4.75
 197,618 4.51 4.78 4.51 0 55,300 -0.8
10/03/2015
4.48
 23,451 4.48 4.48 4.41 0 7,900 -0.1
09/03/2015
4.38
 22,700 4.38 4.38 4.38 0 12,700 -0.2
06/03/2015
4.51
 1,750 4.38 4.51 4.38 0 0 0
05/03/2015
4.38
 4,700 4.38 4.45 4.38 0 0 0
04/03/2015
4.38
 4,370 4.45 4.45 4.38 0 0 0
03/03/2015
4.38
 1,900 4.38 4.38 4.34 0 0 0
02/03/2015
4.34
 11,400 4.38 4.41 4.34 0 0 0
27/02/2015
4.41
 9,800 4.38 4.41 4.34 0 0 0
26/02/2015
4.34
 0 4.34 4.34 4.34 0 0 0
25/02/2015
4.34
 9,900 4.38 4.38 4.34 0 0 0
24/02/2015
4.34
 1,600 4.34 4.34 4.34 0 0 0
13/02/2015
4.34
 2,902 4.34 4.34 4.34 0 0 0
12/02/2015
4.31
 12,818 4.34 4.34 4.31 0 9,800 -0.1
11/02/2015
4.31
 7,800 4.34 4.34 4.31 0 7,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |