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
(2024-08-20) 		-0.70 -5.98% 697,000 -65,000 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,608,300 -108,800 -1.2
11
12
11
3 tháng
(2024-06-21) 		-1.50 -12% 6,073,400 66,182 0.9
11
12.60
11
6 tháng
(2024-03-25) 		-0.93 -7.80% 19,662,837 106,182 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,305,400 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-30) 		-1.21 -9.93% 99,834,202 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-05) 		-13.36 -54.84% 203,482,861 226,998 0.2
4.59
25.16
11
60 tháng
(2019-10-16) 		6.41 139.40% 298,338,320 19,625 -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)
14/09/2010
2.11
 24,800 2.10 2.12 2.10 3,100 0 0.1
13/09/2010
2.10
 5,800 2.15 2.17 2.06 0 0 0
10/09/2010
2.14
 24,300 2.15 2.21 2.10 0 0 0
09/09/2010
2.18
 11,500 2.04 2.21 2.01 0 0 0
08/09/2010
2.13
 11,000 2.10 2.20 2.10 1,000 0 0.0
07/09/2010
2.19
 31,600 2.20 2.27 2.19 0 0 0
06/09/2010
2.30
 41,200 2.21 2.30 2.21 0 3,900 -0.1
01/09/2010
2.18
 42,500 2.10 2.18 2.05 0 100 -0.0
31/08/2010
2.07
 45,600 2.07 2.07 2.01 0 100 -0.0
30/08/2010
1.93
 7,000 1.93 1.93 1.93 0 0 0
27/08/2010
1.92
 65,500 1.90 1.93 1.79 700 29,200 -0.9
26/08/2010
1.95
 110,500 1.92 2.08 1.89 1,100 92,500 -3.0
25/08/2010
2.02
 39,700 2.10 2.10 2.02 2,100 20,000 -0.6
24/08/2010
2.16
 25,300 2.27 2.27 2.14 1,300 0 0.0
23/08/2010
2.27
 19,400 2.34 2.34 2.22 400 0 0.0
20/08/2010
2.25
 9,000 2.19 2.25 2.19 0 0 0
19/08/2010
2.23
 14,300 2.38 2.38 2.23 0 0 0
18/08/2010
2.28
 12,300 2.29 2.38 2.27 0 0 0
17/08/2010
2.31
 15,300 2.33 2.39 2.31 0 0 0
16/08/2010
2.36
 36,300 2.31 2.38 2.31 0 0 0
13/08/2010
2.29
 11,700 2.14 2.32 2.14 0 0 0
12/08/2010
2.15
 19,200 2.21 2.24 2.15 0 0 0
11/08/2010
2.24
 18,200 2.27 2.27 2.24 0 0 0
10/08/2010
2.18
 25,500 2.28 2.28 2.17 0 0 0
09/08/2010
2.32
 25,300 2.33 2.34 2.30 2,500 0 0.1
06/08/2010
2.42
 8,900 2.44 2.44 2.42 500 0 0.0
05/08/2010
2.40
 2,300 2.50 2.50 2.39 0 0 0
04/08/2010
2.39
 4,500 2.47 2.47 2.38 700 0 0.0
03/08/2010
2.42
 9,100 2.47 2.50 2.42 0 0 0
02/08/2010
2.40
 4,300 2.42 2.42 2.40 500 0 0.0
30/07/2010
2.39
 2,100 2.44 2.44 2.39 0 0 0
29/07/2010
2.39
 9,600 2.40 2.42 2.35 300 0 0.0
28/07/2010
2.39
 9,900 2.33 2.43 2.33 300 0 0.0
27/07/2010
2.42
 8,000 2.42 2.44 2.42 0 0 0
26/07/2010
2.45
 20,300 2.45 2.45 2.44 0 0 0
23/07/2010
2.44
 19,100 2.44 2.50 2.44 0 0 0
22/07/2010
2.47
 10,700 2.52 2.52 2.44 0 0 0
21/07/2010
2.50
 13,600 2.49 2.52 2.49 0 0 0
20/07/2010
2.48
 14,000 2.44 2.50 2.44 0 0 0
19/07/2010
2.48
 11,300 2.46 2.49 2.46 0 0 0
16/07/2010
2.49
 10,400 2.49 2.49 2.48 0 0 0
15/07/2010
2.48
 16,000 2.50 2.56 2.47 0 0 0
14/07/2010
2.47
 7,400 2.53 2.53 2.44 0 0 0
13/07/2010
2.49
 1,400 2.53 2.53 2.49 0 0 0
12/07/2010
2.44
 9,100 2.47 2.47 2.41 0 0 0
09/07/2010
2.44
 15,700 2.42 2.47 2.42 0 0 0
08/07/2010
2.42
 8,200 2.42 2.43 2.42 0 0 0
07/07/2010
2.42
 8,700 2.44 2.44 2.41 1,100 0 0.0
06/07/2010
2.42
 9,900 2.47 2.47 2.42 2,100 0 0.1
05/07/2010
2.47
 6,800 2.50 2.52 2.47 0 0 0
02/07/2010
2.44
 700 2.48 2.48 2.44 0 0 0
01/07/2010
2.44
 8,500 2.40 2.47 2.40 0 1,000 -0.0
30/06/2010
2.42
 4,100 2.35 2.43 2.35 0 0 0
29/06/2010
2.44
 11,300 2.45 2.45 2.44 0 0 0
28/06/2010
2.46
 3,500 2.47 2.47 2.44 0 0 0
25/06/2010
2.50
 8,700 2.44 2.51 2.44 500 0 0.0
24/06/2010
2.50
 12,500 2.39 2.55 2.39 500 0 0.0
23/06/2010
2.47
 4,900 2.38 2.56 2.38 0 0 0
22/06/2010
2.55
 6,700 2.53 2.56 2.46 0 0 0
21/06/2010
2.56
 10,100 2.56 2.58 2.56 200 0 0
18/06/2010
2.54
 2,100 2.60 2.60 2.54 0 0 0
17/06/2010
2.57
 13,000 2.56 2.59 2.56 0 0 0
16/06/2010
2.59
 15,600 2.61 2.64 2.56 0 0 0
15/06/2010
2.55
 22,600 2.56 2.62 2.51 0 0 0
14/06/2010
2.52
 20,200 2.48 2.56 2.48 0 0 0
11/06/2010
2.49
 11,500 2.47 2.50 2.47 0 0 0
10/06/2010
2.50
 3,800 2.45 2.52 2.45 0 0 0
09/06/2010
2.47
 7,800 2.50 2.50 2.47 0 0 0
08/06/2010
2.47
 11,500 2.50 2.50 2.43 0 0 0
07/06/2010
2.42
 28,100 2.44 2.44 2.39 1,200 0 0.1
04/06/2010
2.51
 6,700 2.47 2.55 2.47 200 0 0.0
03/06/2010
2.57
 12,400 2.56 2.57 2.54 0 0 0
02/06/2010
2.54
 4,600 2.50 2.54 2.48 0 0 0
01/06/2010
2.54
 10,100 2.56 2.56 2.53 2,000 0 0.1
31/05/2010
2.54
 14,600 2.60 2.60 2.50 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2010
2.60
 41,300 2.53 2.60 2.53 0 0 0
27/05/2010
2.43
 12,500 2.43 2.47 2.42 1,000 0 0.0
26/05/2010
2.47
 13,500 2.39 2.47 2.37 1,000 0 0.0
25/05/2010
2.39
 21,900 2.42 2.47 2.34 1,000 0 0.0
24/05/2010
2.42
 24,900 2.45 2.46 2.37 0 0 0
21/05/2010
2.32
 77,400 2.39 2.39 2.31 1,500 20,000 -0.8
20/05/2010
2.53
 40,000 2.44 2.59 2.38 1,000 300 0.0
19/05/2010
2.50
 45,700 2.53 2.64 2.50 1,000 0 0.0
18/05/2010
2.59
 44,600 2.69 2.69 2.59 1,000 0 0.0
17/05/2010
2.64
 32,700 2.75 2.75 2.59 1,000 0 0.0
14/05/2010
2.72
 24,800 2.76 2.78 2.71 1,000 0 0.0
13/05/2010
2.73
 58,200 2.73 2.81 2.70 100 0 0.0
12/05/2010
2.66
 103,200 2.81 2.81 2.66 1,000 0 0.0
11/05/2010
2.81
 48,500 2.92 2.92 2.81 100 0 0.0
10/05/2010
2.78
 28,400 3.07 3.07 2.73 0 0 0
07/05/2010
2.83
 71,400 2.98 3.00 2.82 0 0 0
06/05/2010
3.03
 181,700 2.95 3.12 2.89 300 0 0.0
05/05/2010
2.91
 82,400 3.09 3.09 2.91 5,200 0 0.3
04/05/2010
3.05
 132,500 3.15 3.19 3.01 100 13,800 -0.8
29/04/2010
2.98
 63,700 2.87 2.98 2.87 0 0 0
28/04/2010
2.78
 57,500 2.77 2.84 2.75 1,000 0 0.0
27/04/2010
2.76
 27,000 2.76 2.79 2.75 0 0 0
26/04/2010
2.81
 41,000 2.93 2.93 2.75 0 0 0
22/04/2010
2.90
 80,500 2.78 2.97 2.78 1,000 4,000 -0.2
21/04/2010
2.87
 47,300 2.74 2.87 2.74 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |