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)
20/11/2009
2.52
 17,900 2.56 2.56 2.52 0 0 0
19/11/2009
2.52
 52,900 2.53 2.53 2.47 1,200 300 0
18/11/2009
2.48
 50,400 2.48 2.61 2.42 0 0 0
17/11/2009
2.47
 9,100 2.50 2.50 2.47 0 0 0
16/11/2009
2.45
 1,700 2.53 2.53 2.45 0 200 0
13/11/2009
2.47
 10,400 2.42 2.53 2.42 0 5,000 0
12/11/2009
2.36
 26,200 2.53 2.59 2.36 2,500 0 0
11/11/2009
2.53
 44,700 2.59 2.59 2.50 1,500 5,000 0
10/11/2009
2.50
 28,300 2.56 2.56 2.50 8,200 0 0
09/11/2009
2.53
 20,600 2.56 2.56 2.53 400 0 0
06/11/2009
2.57
 84,900 2.81 2.81 2.56 1,200 0 0
05/11/2009
2.73
 103,600 2.56 2.75 2.56 0 0 0
04/11/2009
2.64
 89,300 2.53 2.75 2.51 5,100 0 0
03/11/2009
2.67
 56,700 2.73 2.73 2.51 0 500 0
02/11/2009
2.67
 95,500 2.87 2.87 2.66 0 0 0
30/10/2009
2.86
 82,600 2.86 2.86 2.81 0 0 0
29/10/2009
2.69
 232,600 2.53 2.69 2.47 0 21,900 0
28/10/2009
2.53
 104,100 2.44 2.58 2.44 0 3,000 0
27/10/2009
2.44
 49,600 2.50 2.53 2.37 100 0 0
26/10/2009
2.51
 47,800 2.56 2.61 2.51 600 0 0
23/10/2009
2.70
 59,100 2.81 2.81 2.60 200 0 0
22/10/2009
2.76
 33,000 2.87 2.90 2.70 6,000 0 0
21/10/2009
2.87
 54,700 2.91 2.95 2.75 0 0 0
20/10/2009
2.95
 51,500 2.92 2.96 2.85 3,800 0 0
19/10/2009
2.84
 45,500 2.87 2.89 2.81 300 0 0
16/10/2009
2.89
 168,500 2.92 2.95 2.88 40,000 8,300 0
15/10/2009
3.01
 93,400 3.21 3.21 2.98 5,000 1,100 0
14/10/2009
3.06
 136,300 2.94 3.15 2.89 1,000 0 0
13/10/2009
2.96
 354,000 2.96 2.96 2.87 29,600 0 0
12/10/2009
2.76
 37,000 2.76 2.76 2.76 2,000 600 0
09/10/2009
2.59
 32,700 2.59 2.59 2.59 0 0 0
08/10/2009
2.46
 124,800 2.35 2.46 2.35 6,300 2,000 0
07/10/2009
2.32
 49,100 2.28 2.32 2.28 0 0 0
06/10/2009
2.23
 23,700 2.25 2.25 2.19 100 1,700 0
05/10/2009
2.14
 37,700 2.14 2.25 2.14 0 500 0
02/10/2009
2.19
 27,600 2.14 2.19 2.12 1,000 100 0
01/10/2009
2.26
 54,700 2.33 2.33 2.25 0 0 0
30/09/2009
2.32
 121,800 2.28 2.33 2.25 0 1,200 0
29/09/2009
2.27
 27,600 2.33 2.33 2.25 0 0 0
28/09/2009
2.28
 74,500 2.35 2.35 2.27 0 0 0
25/09/2009
2.33
 37,800 2.22 2.33 2.22 0 2,100 0
24/09/2009
2.30
 43,500 2.36 2.42 2.28 0 400 0
23/09/2009
2.30
 100,800 2.28 2.42 2.26 0 0 0
22/09/2009
2.28
 88,800 2.26 2.28 2.25 0 0 0
21/09/2009
2.27
 77,500 2.25 2.28 2.25 0 10,500 0
18/09/2009
2.26
 76,300 2.22 2.28 2.22 1,200 100 0
17/09/2009
2.25
 77,200 2.25 2.26 2.22 0 4,000 0
16/09/2009
2.23
 52,300 2.26 2.30 2.19 0 0 0
15/09/2009
2.28
 50,400 2.36 2.36 2.25 1,000 0 0
14/09/2009
2.36
 224,700 2.30 2.41 2.27 100 5,000 0
11/09/2009
2.26
 122,300 2.19 2.29 2.19 25,000 2,100 0
10/09/2009
2.17
 70,300 2.12 2.18 2.12 0 0 0
09/09/2009
2.11
 9,100 2.14 2.14 2.10 500 0 0
08/09/2009
2.11
 47,600 2.10 2.14 2.10 0 0 0
07/09/2009
2.06
 40,500 2.11 2.11 1.98 0 0 0
04/09/2009
2.08
 65,800 2.16 2.16 2.05 0 500 0
03/09/2009
2.14
 36,700 2.16 2.19 2.11 0 0 0
01/09/2009
2.21
 54,000 2.25 2.25 2.16 0 1,000 0
31/08/2009
2.32
 106,800 2.33 2.33 2.22 0 5,100 0
28/08/2009
2.18
 192,600 2.08 2.18 2.08 0 23,800 0
27/08/2009
2.04
 49,400 2.04 2.06 2.02 1,000 9,200 0
26/08/2009
2.03
 54,700 2.04 2.07 2.02 2,000 13,600 0
25/08/2009
2.05
 36,700 2.03 2.06 1.99 0 0 0
24/08/2009
2.07
 82,100 2.02 2.10 2.02 1,000 3,700 0
21/08/2009
2.01
 26,900 2.11 2.14 2.01 0 0 0
20/08/2009
2.08
 61,100 2.16 2.17 2.05 0 12,500 0
19/08/2009
2.05
 60,000 2.02 2.05 2.02 600 0 0
18/08/2009
1.97
 19,000 1.98 1.98 1.87 0 0 0
17/08/2009
1.92
 22,900 2.02 2.05 1.92 100 0 0
14/08/2009
2.05
 68,500 2.11 2.11 2.05 0 0 0
13/08/2009
2.15
 134,800 2.24 2.24 2.08 0 5,000 0
12/08/2009
2.10
 76,300 2.10 2.10 2.08 2,200 0 0
11/08/2009
2.00
 62,900 1.88 2.00 1.88 11,000 0 0
10/08/2009
1.86
 19,600 1.90 1.90 1.85 2,000 0 0
07/08/2009
1.82
 6,200 1.82 1.85 1.80 0 0 0
06/08/2009
1.85
 45,300 1.85 1.85 1.80 1,000 0 0
05/08/2009
1.83
 18,900 1.80 1.84 1.80 0 0 0
04/08/2009
1.82
 12,500 1.83 1.84 1.81 1,000 0 0
03/08/2009
1.80
 8,500 1.88 1.88 1.80 0 0 0
31/07/2009
1.83
 12,300 1.84 1.87 1.80 100 0 0
30/07/2009
1.77
 3,500 1.74 1.77 1.74 0 0 0
29/07/2009
1.74
 22,900 1.76 1.85 1.73 700 0 0
28/07/2009
1.81
 20,500 1.97 1.97 1.81 1,100 0 0
27/07/2009
1.98
 25,400 1.99 1.99 1.88 3,000 500 0
24/07/2009
1.87
 30,000 1.87 1.87 1.80 400 0 0
23/07/2009
1.79
 22,000 1.70 1.79 1.69 200 500 0
22/07/2009
1.70
 12,000 1.72 1.72 1.65 1,200 0 0
21/07/2009
1.70
 3,400 1.71 1.71 1.70 0 0 0
20/07/2009
1.67
 9,300 1.74 1.74 1.65 0 0 0
17/07/2009
1.71
 6,500 1.75 1.75 1.71 0 0 0
16/07/2009
1.75
 15,900 1.80 1.80 1.74 0 0 0
15/07/2009
1.74
 9,000 1.71 1.76 1.71 1,000 300 0
14/07/2009
1.69
 12,300 1.70 1.70 1.64 0 300 0
13/07/2009
1.66
 19,100 1.77 1.77 1.66 0 0 0
10/07/2009
1.75
 25,500 1.78 1.78 1.73 0 0 0
09/07/2009
1.79
 9,100 1.83 1.83 1.75 0 0 0
08/07/2009
1.77
 11,800 1.80 1.80 1.74 0 0 0
07/07/2009
1.80
 3,600 1.87 1.87 1.80 0 0 0
06/07/2009
1.87
 32,500 1.83 1.87 1.80 0 0 0
03/07/2009
1.78
 27,200 1.69 1.79 1.69 900 0 0

Chính sách bảo mật | Điều khoản sử dụng |