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)
02/07/2009
1.78
 42,600 1.72 1.78 1.69 0 0 0
01/07/2009
1.71
 34,100 1.78 1.78 1.71 600 200 0
30/06/2009
1.85
 25,900 1.91 1.91 1.82 0 0 0
29/06/2009
1.88
 12,200 1.91 1.94 1.88 0 0 0
26/06/2009
1.96
 16,100 1.94 1.97 1.92 2,000 0 0
25/06/2009
1.94
 38,600 2.04 2.04 1.91 2,000 500 0
24/06/2009
1.93
 22,500 1.74 1.93 1.70 500 400 0
23/06/2009
1.80
 66,000 1.80 1.82 1.80 3,800 0 0
22/06/2009
1.93
 60,400 2.02 2.02 1.93 1,300 0 0
19/06/2009
2.10
 41,200 2.17 2.17 2.02 0 0 0
18/06/2009
2.03
 53,300 1.99 2.03 1.99 1,700 0 0
17/06/2009
2.10
 84,500 1.87 2.10 1.87 0 500 0
16/06/2009
2.01
 30,800 2.01 2.01 2.01 0 0 0
15/06/2009
2.15
 43,500 2.30 2.30 2.15 0 2,700 0
12/06/2009
2.26
 137,800 2.46 2.46 2.25 0 5,000 0
11/06/2009
2.39
 342,700 2.29 2.39 2.28 800 6,900 0
10/06/2009
2.44
 24,400 2.47 2.47 2.44 0 0 0
09/06/2009
2.60
 109,300 2.88 2.88 2.53 0 10,000 0
08/06/2009
2.70
 161,800 2.70 2.70 2.64 0 500 0
05/06/2009
2.53
 137,100 2.50 2.53 2.50 0 0 0
04/06/2009
2.41
 141,400 2.25 2.41 2.25 0 0 0
03/06/2009
2.26
 105,000 2.28 2.30 2.19 0 0 0
02/06/2009
2.28
 205,600 2.25 2.28 2.19 2,700 3,000 0
01/06/2009
2.19
 111,200 2.02 2.21 2.02 0 0 0
29/05/2009
2.11
 48,300 2.25 2.30 2.01 0 0 0
28/05/2009
2.18
 172,000 2.18 2.18 2.11 6,100 1,000 0
27/05/2009
2.09
 154,600 2.01 2.09 1.97 33,900 0 0
26/05/2009
1.97
 94,900 2.07 2.07 1.93 0 400 0
25/05/2009
1.96
 99,800 1.84 1.96 1.84 0 0 0
22/05/2009
1.84
 83,100 1.94 1.94 1.74 0 0 0
21/05/2009
1.85
 126,900 1.74 1.85 1.74 10,000 14,200 0
20/05/2009
1.74
 48,000 1.73 1.76 1.70 5,800 2,000 0
19/05/2009
1.72
 62,700 1.74 1.77 1.70 0 2,000 0
18/05/2009
1.69
 14,400 1.71 1.72 1.67 0 0 0
15/05/2009
1.74
 18,600 1.64 1.75 1.64 0 0 0
14/05/2009
1.68
 31,000 1.64 1.68 1.63 0 1,400 0
13/05/2009
1.67
 98,400 1.69 1.69 1.64 2,000 0 0
12/05/2009
1.71
 41,400 1.69 1.75 1.64 0 1,000 0
11/05/2009
1.73
 46,500 1.80 1.80 1.71 19,100 2,700 0
08/05/2009
1.75
 28,800 1.65 1.80 1.65 0 0 0
07/05/2009
1.80
 76,000 1.73 1.80 1.73 5,000 5,000 0
06/05/2009
1.70
 34,800 1.78 1.91 1.70 200 0 0
05/05/2009
1.78
 82,300 1.84 1.84 1.78 15,000 8,800 0
04/05/2009
1.72
 26,600 1.70 1.72 1.70 0 0 0
29/04/2009
1.66
 55,000 1.60 1.67 1.56 0 0 0
28/04/2009
1.67
 13,100 1.68 1.69 1.63 0 0 0
27/04/2009
1.67
 18,300 1.66 1.74 1.63 0 0 0
24/04/2009
1.68
 54,500 1.90 1.90 1.65 5,000 0 0
23/04/2009
1.78
 86,500 1.78 1.78 1.74 3,000 1,000 0
22/04/2009
1.67
 4,900 1.67 1.67 1.67 0 0 0
21/04/2009
1.65
 78,600 1.53 1.65 1.53 0 0 0
20/04/2009
1.64
 14,300 1.64 1.64 1.64 0 0 0
17/04/2009
1.74
 46,300 1.91 1.91 1.74 600 1,600 0
16/04/2009
1.81
 77,700 1.94 1.97 1.81 5,000 0 0
15/04/2009
1.93
 38,400 1.97 1.97 1.93 0 0 0
14/04/2009
2.05
 69,100 2.14 2.16 2.05 0 0 0
13/04/2009
2.06
 62,900 2.06 2.06 2.03 0 500 0
10/04/2009
1.93
 91,700 1.91 1.93 1.91 0 0 0
09/04/2009
1.80
 47,100 1.85 1.87 1.78 1,900 0 0
08/04/2009
1.75
 60,600 1.88 1.88 1.75 0 0 0
07/04/2009
1.94
 80,300 1.82 1.94 1.80 0 1,900 0
03/04/2009
1.82
 144,700 1.79 1.82 1.77 0 0 0
02/04/2009
1.71
 35,500 1.74 1.75 1.67 1,000 0 0
01/04/2009
1.67
 24,400 1.67 1.68 1.64 1,000 0 0
31/03/2009
1.63
 16,800 1.56 1.63 1.56 1,100 0 0
30/03/2009
1.58
 17,200 1.58 1.62 1.57 0 0 0
27/03/2009
1.62
 34,600 1.69 1.69 1.61 0 0 0
26/03/2009
1.66
 15,600 1.67 1.74 1.64 0 0 0
25/03/2009
1.67
 25,300 1.66 1.71 1.63 0 0 0
24/03/2009
1.67
 26,000 1.56 1.67 1.63 0 2,000 0
23/03/2009
1.57
 13,600 1.64 1.58 1.55 0 0 0
20/03/2009
1.59
 39,800 1.69 1.69 1.59 2,000 0 0
19/03/2009
1.62
 32,500 1.74 1.74 1.62 0 0 0
18/03/2009
1.74
 47,900 1.63 1.74 1.67 1,100 0 0
17/03/2009
1.65
 27,600 1.57 1.66 1.57 600 0 0
16/03/2009
1.57
 15,600 1.58 1.58 1.55 1,800 0 0
13/03/2009
1.57
 17,600 1.58 1.62 1.57 0 0 0
12/03/2009
1.55
 21,100 1.61 1.61 1.55 0 0 0
11/03/2009
1.61
 35,500 1.51 1.61 1.59 11,000 0 0
10/03/2009
1.53
 33,000 1.46 1.56 1.47 0 0 0
09/03/2009
1.47
 18,100 1.47 1.49 1.44 0 0 0
06/03/2009
1.47
 3,800 1.49 1.48 1.46 0 0 0
05/03/2009
1.49
 7,100 1.46 1.52 1.46 0 0 0
04/03/2009
1.47
 13,300 1.43 1.47 1.46 0 0 0
03/03/2009
1.43
 27,100 1.46 1.45 1.36 100 0 0
02/03/2009
1.46
 20,100 1.47 1.49 1.43 0 1,500 0
27/02/2009
1.48
 6,400 1.41 1.48 1.46 0 0 0
26/02/2009
1.45
 14,200 1.45 1.45 1.37 0 0 0
25/02/2009
1.47
 40,300 1.37 1.47 1.40 100 0 0
24/02/2009
1.35
 42,200 1.44 1.46 1.35 1,000 0 0
23/02/2009: Cổ tức tiền mặt tỉ lệ: 18%
23/02/2009
1.43
 19,200 1.47 1.51 1.43 0 0 0
20/02/2009
1.53
 3,300 1.52 1.53 1.52 0 0 0
19/02/2009
1.53
 13,500 1.51 1.53 1.50 0 0 0
18/02/2009
1.50
 5,600 1.54 1.54 1.50 100 0 0
17/02/2009
1.56
 27,600 1.58 1.58 1.53 0 0 0
16/02/2009
1.55
 8,800 1.55 1.60 1.55 200 0 0
13/02/2009
1.55
 6,100 1.58 1.58 1.54 0 0 0
12/02/2009
1.54
 4,200 1.60 1.60 1.54 700 0 0
11/02/2009
1.56
 24,000 1.56 1.57 1.55 300 0 0
10/02/2009
1.59
 2,500 1.71 1.71 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |