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)
10/02/2015
4.31
 4,000 4.31 4.31 4.31 0 0 0
09/02/2015
4.31
 17,000 4.38 4.38 4.31 0 2,000 -0.0
06/02/2015
4.31
 1,583 4.31 4.31 4.31 0 0 0
05/02/2015
4.38
 11,000 4.38 4.38 4.38 0 0 0
04/02/2015
4.38
 3,000 4.34 4.38 4.34 0 0 0
03/02/2015
4.34
 6,500 4.31 4.38 4.31 0 0 0
02/02/2015
4.31
 4,100 4.38 4.38 4.31 0 0 0
30/01/2015
4.38
 7,300 4.38 4.38 4.38 1,500 0 0.0
29/01/2015
4.51
 17,300 4.28 4.51 4.28 1,000 0 0.0
28/01/2015
4.58
 2,700 4.48 4.58 4.38 1,000 0 0.0
27/01/2015
4.48
 4,500 4.65 4.65 4.45 500 100 0.0
26/01/2015
4.65
 9,600 4.71 4.71 4.65 600 6,100 -0.1
23/01/2015
4.68
 126,562 4.41 4.82 4.38 5,000 800 0.1
22/01/2015
4.38
 44,500 4.14 4.38 4.14 0 10,000 -0.1
21/01/2015
4.07
 4,387 4.01 4.07 4.01 0 0 0
20/01/2015
4.01
 18,923 3.97 4.01 3.97 0 0 0
19/01/2015
4.04
 12,000 3.97 4.04 3.97 0 0 0
16/01/2015
3.91
 5,000 3.94 3.94 3.91 0 0 0
15/01/2015
4.01
 2,700 4.04 4.04 3.87 0 0 0
14/01/2015
3.94
 2,202 3.94 3.94 3.87 0 0 0
13/01/2015
3.91
 1,012 4.01 4.01 3.91 0 0 0
12/01/2015
4.04
 327 4.04 4.04 4.04 0 0 0
09/01/2015
3.94
 0 3.94 3.94 3.94 0 0 0
08/01/2015
3.94
 10,200 3.87 3.94 3.87 0 0 0
07/01/2015
4.01
 225 4.01 4.01 4.01 0 0 0
06/01/2015
3.87
 100 3.87 3.87 3.87 0 0 0
05/01/2015
3.87
 2,100 3.87 3.87 3.87 0 0 0
31/12/2014
3.81
 0 3.81 3.81 3.81 0 0 0
30/12/2014
3.81
 1,020 3.81 3.81 3.81 0 0 0
29/12/2014
3.81
 6,500 3.87 3.87 3.81 0 2,000 -0.0
26/12/2014
3.87
 100 3.87 3.87 3.87 0 0 0
25/12/2014
3.87
 5,000 3.91 3.91 3.87 0 0 0
24/12/2014
3.91
 1,048 3.91 3.91 3.91 0 0 0
23/12/2014
3.87
 2,859 3.84 3.87 3.84 0 359 -0.0
22/12/2014
3.87
 5,216 3.87 3.87 3.87 0 0 0
19/12/2014
3.87
 2,500 3.87 3.87 3.87 0 0 0
18/12/2014
3.87
 400 3.87 3.87 3.87 0 0 0
17/12/2014
3.70
 26,300 3.91 3.91 3.70 0 0 0
16/12/2014
3.91
 5,900 3.91 3.91 3.91 0 0 0
15/12/2014
4.01
 100 4.01 4.01 4.01 0 0 0
12/12/2014
3.87
 328 4.11 4.11 3.87 0 0 0
11/12/2014
3.87
 12,600 3.91 3.91 3.87 0 12,600 -0.1
10/12/2014
3.91
 1,100 3.91 3.91 3.91 0 0 0
09/12/2014
3.91
 14,400 3.94 3.94 3.91 0 6,000 -0.1
08/12/2014
3.97
 12,300 3.97 3.97 3.94 0 9,300 -0.1
05/12/2014
3.97
 10,020 4.01 4.01 3.97 0 5,000 -0.1
04/12/2014
4.01
 25,900 4.01 4.01 3.97 0 24,500 -0.3
03/12/2014
3.97
 13,300 4.01 4.01 3.97 0 10,000 -0.1
02/12/2014
4.01
 11,200 4.01 4.01 3.97 0 10,700 -0.1
01/12/2014
4.04
 5,300 3.91 4.04 3.91 0 0 0
28/11/2014
3.97
 20,000 3.97 3.97 3.97 0 0 0
27/11/2014
4.01
 25,110 4.01 4.01 4.01 0 0 0
26/11/2014
4.01
 10,119 4.18 4.18 4.01 0 0 0
25/11/2014
4.01
 10,500 4.01 4.01 3.97 0 0 0
24/11/2014
4.01
 31,200 3.97 4.04 3.97 0 0 0
21/11/2014
4.01
 7,900 4.07 4.07 4.01 0 0 0
20/11/2014
4.07
 4,200 4.07 4.07 4.01 0 0 0
19/11/2014
4.04
 62,500 4.01 4.07 4.01 0 500 -0.0
18/11/2014
4.04
 38,200 3.97 4.04 3.97 0 4,000 -0.0
17/11/2014
3.97
 300 3.97 3.97 3.97 0 0 0
14/11/2014
3.97
 2,000 4.04 4.04 3.97 0 0 0
13/11/2014
4.11
 400 4.04 4.11 4.04 0 0 0
12/11/2014
4.04
 35,000 4.04 4.04 4.04 0 34,500 -0.4
11/11/2014
4.01
 700 4.01 4.01 4.01 0 0 0
10/11/2014
3.97
 0 3.97 3.97 3.97 0 0 0
07/11/2014
3.97
 100 3.97 3.97 3.97 0 0 0
06/11/2014
3.97
 13,400 3.97 3.97 3.97 0 0 0
05/11/2014
3.97
 15,100 3.97 3.97 3.97 0 0 0
04/11/2014
3.94
 100 3.94 3.94 3.94 0 0 0
03/11/2014
4.01
 11,400 3.94 4.01 3.94 0 0 0
31/10/2014
4.01
 200 4.01 4.01 4.01 0 0 0
30/10/2014
4.01
 2,200 3.91 4.01 3.91 0 0 0
29/10/2014
4.04
 5,600 3.97 4.04 3.97 0 800 -0.0
28/10/2014
3.97
 22,800 3.94 3.97 3.87 2,300 3 0.0
27/10/2014
3.97
 10,100 3.97 4.01 3.87 2,300 3 0.0
24/10/2014
4.04
 4,000 4.04 4.04 4.04 0 3,000 -0.0
23/10/2014
4.07
 27,900 4.04 4.07 4.04 4,500 16,900 -0.1
22/10/2014
4.07
 4,600 3.74 4.11 3.74 0 200 -0.0
21/10/2014
4.14
 2,000 4.14 4.14 4.14 0 0 0
20/10/2014
4.01
 0 4.01 4.01 4.01 0 0 0
17/10/2014
4.01
 0 4.01 4.01 4.01 0 0 0
16/10/2014
4.01
 11,600 4.11 4.11 4.01 0 0 0
15/10/2014
4.01
 5,300 4.01 4.01 4.01 0 0 0
14/10/2014
4.04
 17,200 4.11 4.11 4.04 0 0 0
13/10/2014
4.14
 29,200 4.04 4.14 4.04 0 0 0
10/10/2014
4.07
 10,400 4.07 4.11 4.07 0 100 -0.0
09/10/2014
4.14
 100 4.14 4.14 4.14 0 0 0
08/10/2014
4.14
 6,900 4.07 4.14 4.04 0 0 0
07/10/2014
4.07
 12,845 4.11 4.11 4.07 0 0 0
06/10/2014
4.07
 13,200 4.07 4.11 4.07 0 0 0
03/10/2014
4.07
 39,723 4.04 4.11 4.04 1,000 0 0.0
02/10/2014
4.07
 15,932 4.04 4.07 4.04 0 200 -0.0
01/10/2014
4.11
 14,100 4.04 4.11 4.04 0 0 0
30/09/2014
4.04
 2,600 4.07 4.07 4.04 0 0 0
29/09/2014
3.97
 5,300 3.91 3.97 3.91 0 0 0
26/09/2014
4.04
 2,150 3.84 4.04 3.84 0 69 -0.0
25/09/2014
4.04
 9,100 3.87 4.04 3.87 5,000 0 0.1
24/09/2014
3.97
 1,000 3.97 3.97 3.97 0 0 0
23/09/2014
3.97
 2,210 3.91 3.97 3.91 0 10 -0.0
22/09/2014
3.94
 4,000 3.91 3.94 3.91 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |