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)
25/04/2014
3.67
 3,800 3.67 3.67 3.67 0 0 0
24/04/2014
3.70
 7,000 3.70 3.70 3.64 100 0 0.0
23/04/2014
3.70
 21,900 3.81 3.81 3.43 0 0 0
22/04/2014
3.81
 20,400 3.84 3.84 3.67 0 0 0
21/04/2014
3.81
 2,700 3.77 3.81 3.77 0 0 0
18/04/2014
3.84
 54,175 4.14 4.14 3.74 300 0 0.0
17/04/2014
4.14
 5,345 4.07 4.14 4.04 0 0 0
16/04/2014
4.14
 60,800 4.18 4.18 4.04 0 900 -0.0
15/04/2014
4.21
 12,600 4.21 4.31 4.18 0 0 0
14/04/2014
4.41
 40,512 4.14 4.48 4.14 100 0 0.0
11/04/2014: Cổ tức tiền mặt tỉ lệ: 14%
11/04/2014
4.38
 40,580 4.51 4.51 4.38 100 0 0.0
10/04/2014
4.55
 62,316 4.67 4.70 4.55 10,000 0 0.2
08/04/2014
4.64
 142,557 4.58 4.70 4.58 70,300 0 1.1
07/04/2014
4.58
 259,970 4.49 4.58 4.39 36,800 0 0.5
04/04/2014
4.49
 155,700 4.27 4.49 4.27 5,000 0 0.1
03/04/2014
4.24
 31,000 4.15 4.27 4.12 0 2,500 -0.0
02/04/2014
4.21
 36,500 4.27 4.27 4.09 0 0 0
01/04/2014
4.27
 49,830 4.36 4.36 4.15 0 0 0
31/03/2014
4.36
 22,200 4.36 4.36 4.30 0 0 0
28/03/2014
4.36
 72,680 4.33 4.42 4.30 13,800 0 0.2
27/03/2014
4.21
 14,350 4.24 4.24 4.21 0 0 0
26/03/2014
4.21
 66,305 4.30 4.30 4.21 0 0 0
25/03/2014
4.30
 86,400 4.27 4.36 4.27 0 0 0
24/03/2014
4.27
 81,300 4.24 4.27 4.21 0 0 0
21/03/2014
4.24
 20,400 4.15 4.24 4.15 0 0 0
20/03/2014
4.15
 39,500 4.15 4.33 4.15 0 0 0
19/03/2014
4.15
 64,600 4.15 4.15 4.12 0 0 0
18/03/2014
4.15
 24,900 4.18 4.18 4.12 0 0 0
17/03/2014
4.18
 26,400 4.18 4.21 4.18 0 0 0
14/03/2014
4.18
 15,300 4.18 4.21 4.15 0 0 0
13/03/2014
4.21
 13,000 4.24 4.24 4.18 0 0 0
12/03/2014
4.24
 14,600 4.27 4.27 4.21 0 0 0
11/03/2014
4.27
 40,200 4.24 4.33 4.21 0 0 0
10/03/2014
4.24
 42,100 4.21 4.24 4.18 0 0 0
07/03/2014
4.21
 22,100 4.21 4.24 4.18 7,000 0 0.1
06/03/2014
4.21
 8,100 4.12 4.21 4.12 300 0 0.0
05/03/2014
4.18
 10,500 4.15 4.18 4.09 0 0 0
04/03/2014
4.09
 10,500 4.09 4.12 4.03 0 0 0
03/03/2014
4.12
 20,018 4.24 4.24 4.03 0 7 -0.0
28/02/2014
4.24
 30,668 4.27 4.27 4.18 0 38 -0.0
27/02/2014
4.21
 65,700 4.30 4.36 4.21 0 0 0
26/02/2014
4.36
 49,100 4.42 4.42 4.33 0 0 0
25/02/2014
4.42
 41,600 4.58 4.58 4.33 0 0 0
24/02/2014
4.42
 122,900 4.33 4.45 4.33 0 0 0
21/02/2014
4.27
 24,410 4.27 4.30 4.18 0 0 0
20/02/2014
4.18
 75,100 4.45 4.52 4.15 0 0 0
19/02/2014
4.42
 97,800 4.30 4.49 4.24 2,200 0 0.0
18/02/2014
4.33
 33,400 4.24 4.36 4.21 5,400 0 0.1
17/02/2014
4.30
 46,000 4.33 4.33 4.15 9,000 41 0.1
14/02/2014
4.33
 119,000 4.21 4.42 4.21 0 0 0
13/02/2014
4.12
 40,187 4.00 4.12 4.00 0 0 0
12/02/2014
4.03
 40,400 3.75 4.03 3.75 300 0 0.0
11/02/2014
3.75
 119,000 3.72 3.84 3.72 0 0 0
10/02/2014
3.69
 41,800 3.51 3.78 3.51 0 1,800 -0.0
07/02/2014
3.60
 19,300 3.60 3.60 3.54 0 0 0
06/02/2014
3.60
 3,600 3.54 3.60 3.54 0 0 0
27/01/2014
3.54
 30,400 3.57 3.66 3.54 0 19,500 -0.2
24/01/2014
3.57
 9,225 3.72 3.72 3.57 0 0 0
23/01/2014
3.72
 12,195 3.78 3.81 3.66 0 800 -0.0
22/01/2014
3.72
 19,421 3.78 3.78 3.72 0 0 0
21/01/2014
3.84
 46,500 3.57 3.84 3.57 0 0 0
20/01/2014
3.57
 61,341 3.30 3.57 3.30 0 141 -0.0
17/01/2014
3.26
 9,698 3.20 3.36 3.20 0 0 0
16/01/2014
3.17
 10,000 3.14 3.17 3.14 0 0 0
15/01/2014
3.17
 5,100 3.14 3.17 3.14 0 0 0
14/01/2014
3.11
 3,120 3.08 3.14 3.08 0 0 0
13/01/2014
3.11
 2,994 3.11 3.11 3.11 0 0 0
10/01/2014
3.11
 10,540 3.05 3.11 3.05 0 4,200 -0.0
09/01/2014
3.08
 6,041 3.05 3.08 3.05 0 2,000 -0.0
08/01/2014
3.08
 7,631 3.11 3.11 3.08 0 0 0
07/01/2014
3.08
 25,100 3.08 3.11 3.08 0 0 0
06/01/2014
3.08
 11,500 3.08 3.08 3.08 0 0 0
03/01/2014
3.08
 3,103 3.08 3.08 3.08 0 0 0
02/01/2014
3.08
 13,778 3.02 3.11 3.02 0 0 0
31/12/2013
3.02
 6,000 3.02 3.02 2.99 0 0 0
30/12/2013
3.05
 1,200 2.99 3.05 2.99 0 0 0
27/12/2013
3.05
 0 3.05 3.05 3.05 0 0 0
26/12/2013
3.05
 4,694 3.05 3.05 3.05 0 0 0
25/12/2013
3.08
 9,411 3.05 3.08 3.05 0 0 0
24/12/2013
3.05
 17,732 3.05 3.05 3.02 0 0 0
23/12/2013
3.05
 11,300 3.08 3.08 3.05 0 0 0
20/12/2013
3.08
 29,800 3.05 3.08 3.05 0 0 0
19/12/2013
3.05
 10,600 3.02 3.08 3.02 0 0 0
18/12/2013
3.02
 3,100 3.05 3.05 3.02 0 0 0
17/12/2013
3.05
 600 3.05 3.05 3.05 0 0 0
16/12/2013
3.02
 2,100 3.02 3.02 3.02 0 0 0
13/12/2013
3.05
 2,801 3.02 3.05 3.02 0 0 0
12/12/2013
3.05
 12,123 3.05 3.05 3.02 0 0 0
11/12/2013
3.05
 12,293 3.05 3.08 3.05 0 0 0
10/12/2013
3.05
 4,600 3.08 3.11 3.05 0 250 -0.0
09/12/2013
3.14
 5,701 3.11 3.14 3.11 0 0 0
06/12/2013
3.14
 24,100 3.14 3.14 3.11 0 0 0
05/12/2013
3.11
 5,020 3.02 3.11 2.99 0 0 0
04/12/2013
2.99
 14,360 3.11 3.11 2.99 0 0 0
03/12/2013
3.05
 16,400 3.05 3.08 2.99 0 0 0
02/12/2013
3.08
 12,800 3.11 3.11 3.05 0 0 0
29/11/2013
3.17
 0 3.17 3.17 3.17 0 0 0
28/11/2013
3.17
 2,000 3.14 3.17 3.14 0 0 0
27/11/2013
3.11
 6,800 3.17 3.17 3.11 0 0 0
26/11/2013
3.20
 0 3.20 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |