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)
19/04/2010
2.78
 62,000 2.78 2.86 2.70 1,000 0 0.0
16/04/2010
2.76
 29,300 2.75 2.81 2.75 0 0 0
15/04/2010
2.78
 32,900 2.73 2.78 2.71 1,100 2,500 -0.1
14/04/2010
2.71
 5,800 2.75 2.75 2.71 2,400 0 0.1
13/04/2010
2.74
 12,000 2.76 2.76 2.73 2,900 0 0.1
12/04/2010
2.76
 35,100 2.75 2.78 2.75 12,500 0 0.6
09/04/2010
2.73
 38,100 2.74 2.80 2.71 0 5,300 -0.3
08/04/2010
2.71
 13,800 2.74 2.74 2.70 100 0 0.0
07/04/2010
2.71
 32,000 2.70 2.71 2.70 0 0 0
06/04/2010
2.70
 21,700 2.72 2.74 2.70 1,100 0 0.1
05/04/2010
2.74
 22,400 2.71 2.74 2.69 0 0 0
02/04/2010
2.69
 26,100 2.70 2.71 2.69 1,000 5,000 -0.2
01/04/2010
2.67
 11,600 2.67 2.71 2.67 1,000 500 0.0
31/03/2010
2.64
 52,700 2.70 2.70 2.64 1,000 9,500 -0.4
30/03/2010
2.66
 52,200 2.73 2.73 2.66 3,100 0 0.1
29/03/2010
2.73
 9,000 2.73 2.75 2.71 0 0 0
26/03/2010
2.71
 34,400 2.70 2.71 2.66 1,000 0 0.0
25/03/2010
2.70
 34,200 2.75 2.75 2.67 0 2,000 -0.1
24/03/2010
2.75
 93,400 2.73 2.78 2.73 0 0 0
23/03/2010
2.72
 45,200 2.76 2.76 2.69 1,100 0 0.1
22/03/2010
2.77
 44,600 2.91 2.91 2.75 300 0 0.0
19/03/2010
2.87
 39,300 3.03 3.03 2.85 0 0 0
18/03/2010
2.88
 26,900 2.87 3.03 2.85 0 0 0
17/03/2010
2.84
 37,000 2.86 2.92 2.81 2,600 0 0.1
16/03/2010
2.85
 72,300 3.02 3.02 2.83 0 1,500 -0.1
15/03/2010
3.03
 43,100 3.09 3.10 2.99 2,100 600 0.1
12/03/2010
3.01
 79,700 2.87 3.03 2.87 13,900 0 0.7
11/03/2010
2.84
 113,800 2.89 2.92 2.81 1,300 0 0.1
10/03/2010
2.84
 81,000 2.87 2.92 2.84 1,000 1,000 -0.0
09/03/2010
2.91
 59,900 3.00 3.00 2.91 0 2,200 -0.1
08/03/2010
3.01
 81,800 3.07 3.09 2.92 0 1,300 -0.1
05/03/2010
3.03
 82,500 3.02 3.08 2.98 0 0 0
04/03/2010
2.98
 160,800 2.92 3.04 2.67 41,000 3,400 2.0
03/03/2010
2.89
 132,400 2.75 2.95 2.74 22,700 1,100 1.1
02/03/2010
2.75
 129,400 2.76 2.81 2.73 48,000 0 2.4
01/03/2010
2.81
 145,100 2.69 2.81 2.69 41,200 25,000 0.8
26/02/2010
2.65
 55,800 2.70 2.73 2.64 2,000 0 0.1
25/02/2010
2.70
 116,400 2.70 2.78 2.69 4,000 35,100 -1.5
24/02/2010
2.75
 117,900 2.84 2.84 2.61 100 500 -0.0
23/02/2010
2.67
 371,300 2.67 2.67 2.61 0 46,100 -2.2
22/02/2010
2.52
 20,200 2.50 2.52 2.49 1,200 100 0.0
12/02/2010
2.47
 25,500 2.47 2.57 2.42 3,000 0 0.1
11/02/2010
2.44
 17,400 2.46 2.46 2.36 0 0 0
10/02/2010
2.48
 21,600 2.36 2.48 2.36 0 0 0
09/02/2010
2.33
 63,600 2.47 2.47 2.32 0 0 0
08/02/2010
2.46
 22,600 2.48 2.60 2.46 2,000 2,000 0.0
05/02/2010
2.61
 100,000 2.67 2.67 2.56 1,000 0 0.0
04/02/2010
2.67
 44,800 2.70 2.73 2.61 0 6,900 -0.3
03/02/2010
2.64
 52,500 2.76 2.91 2.62 0 3,200 -0.2
02/02/2010
2.78
 264,900 2.77 2.78 2.65 300 28,700 -1.4
01/02/2010
2.65
 67,800 2.59 2.65 2.49 0 100 -0.0
29/01/2010
2.48
 19,400 2.47 2.53 2.42 0 0 0
28/01/2010
2.48
 38,700 2.50 2.56 2.42 0 0 0
27/01/2010
2.50
 157,200 2.50 2.50 2.37 0 300 -0.0
26/01/2010
2.36
 91,700 2.35 2.36 2.25 15,100 40,000 -1.0
25/01/2010
2.22
 13,800 2.20 2.22 2.08 0 500 -0.0
22/01/2010
2.08
 20,100 2.08 2.14 2.07 1,000 0 0.0
21/01/2010
2.08
 10,900 2.20 2.20 2.05 300 0 0.0
20/01/2010
2.11
 7,600 2.30 2.30 2.11 0 0 0
19/01/2010
2.20
 14,800 2.22 2.22 2.18 0 0 0
18/01/2010
2.15
 28,400 2.22 2.25 2.15 0 400 -0.0
15/01/2010
2.25
 9,200 2.27 2.27 2.18 300 0 0.0
14/01/2010
2.26
 17,000 2.26 2.30 2.23 0 0 0
13/01/2010
2.30
 11,500 2.30 2.34 2.16 0 0 0
12/01/2010
2.17
 30,000 2.21 2.25 2.14 300 0 0.0
11/01/2010
2.22
 74,800 2.22 2.23 2.19 2,600 0 0.1
08/01/2010
2.26
 47,100 2.50 2.50 2.26 200 0 0.0
07/01/2010
2.41
 62,100 2.53 2.53 2.40 15,800 500 0.7
06/01/2010
2.53
 46,300 2.59 2.60 2.42 13,200 0 0.6
05/01/2010
2.52
 27,800 2.64 2.66 2.51 5,800 0 0.3
04/01/2010
2.51
 80,000 2.35 2.51 2.35 0 600 -0.0
31/12/2009
2.36
 71,900 2.28 2.36 2.22 0 0 0
30/12/2009
2.21
 28,900 2.05 2.24 2.05 0 0 0
29/12/2009
2.08
 17,000 2.30 2.30 2.08 0 0 0
28/12/2009
2.24
 49,600 2.25 2.25 2.14 0 0 0
25/12/2009
2.12
 50,200 2.12 2.12 2.08 0 10,000 0
24/12/2009
2.05
 13,600 1.99 2.05 1.97 0 0 0
23/12/2009
2.00
 20,400 1.99 2.00 1.97 0 0 0
22/12/2009
1.97
 23,700 1.99 2.02 1.97 300 5,000 0
21/12/2009
2.01
 40,900 1.97 2.01 1.91 10,500 0 0
18/12/2009
1.89
 18,300 1.85 1.89 1.85 0 0 0
17/12/2009
1.80
 8,000 1.75 1.83 1.74 0 0 0
16/12/2009
1.83
 10,800 1.85 1.85 1.81 0 0 0
15/12/2009
1.91
 5,400 1.85 1.96 1.85 0 0 0
14/12/2009
1.91
 15,900 1.90 1.91 1.82 0 100 0
11/12/2009
1.80
 10,600 1.86 1.86 1.80 0 0 0
10/12/2009
1.91
 7,000 1.91 2.02 1.89 0 0 0
09/12/2009
1.93
 12,800 1.94 2.05 1.91 0 0 0
08/12/2009
1.98
 11,200 2.10 2.10 1.97 0 100 0
07/12/2009
2.08
 29,400 2.08 2.11 2.08 10,000 200 0
04/12/2009
2.08
 18,600 2.07 2.08 2.02 100 0 0
03/12/2009
2.14
 36,200 2.19 2.20 2.08 100 0 0
02/12/2009
2.15
 19,800 2.26 2.28 2.15 0 700 0
01/12/2009
2.33
 20,100 2.25 2.35 2.25 8,600 700 0
30/11/2009
2.26
 10,200 2.03 2.26 2.03 500 0 0
27/11/2009
2.08
 17,900 1.98 2.24 1.97 0 0 0
26/11/2009
2.10
 37,700 2.14 2.14 2.10 200 0 0
25/11/2009
2.23
 27,700 2.33 2.33 2.23 800 0 0
24/11/2009
2.36
 22,900 2.44 2.47 2.36 100 0 0
23/11/2009
2.44
 41,400 2.47 2.47 2.42 1,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |