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)
18/04/2008
3.38
 51,600 3.53 3.58 3.38 2,000 0 0
17/04/2008
3.48
 212,500 3.42 3.63 3.42 11,800 0 0
16/04/2008
3.52
 2,300 3.52 3.52 3.52 1,200 0 0
11/04/2008
3.63
 2,400 3.63 3.63 3.63 0 0 0
10/04/2008
3.74
 1,000 3.74 3.74 3.74 0 0 0
09/04/2008
3.84
 14,200 3.98 3.98 3.84 300 0 0
08/04/2008
4.01
 172,400 4.11 4.11 3.87 3,000 900 0
07/04/2008
4.00
 286,500 4.00 4.00 3.77 2,500 0 0
04/04/2008
3.88
 200 3.88 3.88 3.88 0 0 0
03/04/2008
3.81
 6,000 3.81 3.81 3.81 0 50,000 0
02/04/2008
3.74
 1,000 3.74 3.74 3.74 0 20,000 0
01/04/2008
3.67
 1,900 3.67 3.67 3.67 17,000 50,000 0
31/03/2008
3.60
 77,100 3.60 3.60 3.60 0 100,000 0
28/03/2008
3.53
 3,200 3.53 3.53 3.53 0 50,000 0
27/03/2008
3.46
 54,000 3.46 3.46 3.46 0 53,500 0
26/03/2008
3.46
 92,400 3.08 3.46 3.08 10,000 11,500 0
25/03/2008
3.09
 39,800 3.16 3.37 3.08 0 500 0
24/03/2008
3.40
 64,700 3.74 3.74 3.36 100 700 0
21/03/2008
3.76
 69,400 3.85 3.85 3.66 4,200 15,300 0
20/03/2008
3.85
 72,100 3.82 4.06 3.80 6,200 26,000 0
19/03/2008
3.90
 56,300 4.19 4.19 3.69 300 6,300 0
18/03/2008
3.82
 71,700 3.85 3.93 3.75 1,600 3,300 0
17/03/2008
4.11
 69,200 4.43 4.48 4.09 3,100 15,000 0
14/03/2008
4.58
 51,300 4.64 4.70 4.48 1,800 20,000 0
13/03/2008
4.54
 68,800 4.53 4.74 4.51 0 0 0
12/03/2008
4.45
 91,400 4.37 4.69 4.22 6,300 4,000 0
11/03/2008
4.35
 87,400 4.90 4.90 4.35 1,400 24,000 0
10/03/2008
4.56
 191,800 5.01 5.01 4.55 52,200 0 0
07/03/2008
4.55
 82,200 4.55 4.55 4.55 12,600 60,000 0
06/03/2008
4.14
 3,100 4.14 4.14 4.14 0 0 0
05/03/2008
4.10
 112,400 3.85 4.11 3.40 47,300 600 0
04/03/2008
3.75
 100,900 4.11 4.11 3.75 5,400 0 0
03/03/2008
4.08
 72,200 4.32 4.48 4.06 7,400 7,800 0
29/02/2008
4.20
 52,400 4.22 4.22 4.02 6,400 0 0
28/02/2008
4.11
 73,900 4.11 4.21 3.90 41,800 10,000 0
27/02/2008
3.95
 83,300 3.86 4.27 3.84 11,400 0 0
26/02/2008
3.77
 32,300 4.22 4.32 3.72 1,500 0 0
25/02/2008
4.11
 52,800 4.06 4.11 4.06 400 30,000 0
22/02/2008
4.01
 86,000 3.53 4.15 3.43 20,000 0 0
21/02/2008: Cổ tức tiền mặt tỉ lệ: 12%
21/02/2008
3.77
 111,200 4.27 4.27 3.77 1,100 0 0
20/02/2008
4.09
 47,900 4.15 4.41 4.09 1,600 0 0
19/02/2008
4.32
 54,400 4.31 4.54 4.31 0 7,000 0
18/02/2008
4.44
 60,800 4.41 4.49 4.26 12,600 6,100 0
15/02/2008
4.56
 54,900 4.46 4.61 4.36 0 0 0
14/02/2008
4.74
 101,700 4.75 4.89 4.57 1,900 6,900 0
13/02/2008
4.80
 241,000 5.19 5.19 4.73 0 53,900 0
12/02/2008
4.72
 66,000 4.72 4.72 4.72 0 0 0
01/02/2008
4.36
 84,300 4.15 4.46 4.15 11,600 20,000 0
31/01/2008
4.15
 60,200 4.36 4.49 3.92 0 0 0
30/01/2008
4.12
 57,600 4.12 4.12 3.92 0 20,000 0
29/01/2008
3.75
 16,800 3.49 3.75 3.49 0 0 0
28/01/2008
3.43
 2,700 3.27 3.53 3.27 0 0 0
25/01/2008
3.22
 15,400 3.17 3.35 3.17 0 0 0
24/01/2008
3.15
 3,800 3.22 3.22 3.15 0 0 0
23/01/2008
3.17
 14,900 3.14 3.17 3.12 0 2,700 0
22/01/2008
3.24
 5,000 3.22 3.29 3.21 0 0 0
21/01/2008
3.30
 7,900 3.37 3.43 3.27 0 0 0
18/01/2008
3.31
 8,100 3.32 3.37 3.31 1,000 0 0
17/01/2008
3.22
 1,100 3.27 3.27 3.11 0 0 0
16/01/2008
3.28
 9,900 3.11 3.28 3.11 0 0 0
15/01/2008
3.01
 20,600 2.99 3.01 2.95 0 1,000 0
14/01/2008
3.19
 4,900 3.33 3.33 3.19 0 0 0
11/01/2008
3.37
 5,800 3.40 3.43 3.34 0 0 0
10/01/2008
3.43
 2,500 3.35 3.43 3.28 0 0 0
09/01/2008
3.53
 7,000 3.63 3.63 3.45 0 800 0
08/01/2008
3.61
 4,600 3.69 3.69 3.61 0 0 0
07/01/2008
3.66
 7,900 3.79 3.79 3.48 0 0 0
04/01/2008
3.77
 2,000 3.79 3.82 3.77 0 0 0
03/01/2008
3.77
 500 3.74 3.77 3.74 0 200 0
02/01/2008
3.84
 2,000 3.84 3.87 3.84 0 0 0
28/12/2007
3.79
 12,800 3.73 3.79 3.73 0 0 0
27/12/2007
3.87
 6,000 3.87 3.89 3.84 0 0 0
26/12/2007
3.84
 5,000 3.89 3.89 3.72 0 3,000 0
25/12/2007
3.87
 4,300 3.84 3.87 3.84 0 0 0
24/12/2007
3.85
 2,800 4.15 4.15 3.84 0 0 0
21/12/2007
3.86
 3,800 3.86 3.86 3.84 0 0 0
20/12/2007
3.74
 1,600 3.89 3.89 3.63 0 300 0
19/12/2007
3.88
 16,900 3.82 4.00 3.82 0 2,000 0
18/12/2007
3.89
 13,500 3.79 3.89 3.74 0 3,000 0
17/12/2007
3.82
 6,900 3.84 3.94 3.82 0 0 0
14/12/2007
3.86
 7,900 3.85 3.87 3.82 0 800 0
13/12/2007
3.89
 3,400 3.89 3.89 3.79 0 0 0
12/12/2007
3.94
 1,500 3.86 3.94 3.86 0 0 0
11/12/2007
3.74
 11,200 3.94 3.94 3.74 0 4,000 0
10/12/2007
3.94
 7,400 3.97 3.99 3.94 0 0 0
07/12/2007
4.05
 5,700 4.05 4.05 4.02 0 0 0
06/12/2007
4.05
 2,800 4.00 4.05 4.00 0 0 0
05/12/2007
4.10
 14,100 4.20 4.31 4.05 2,000 0 0
04/12/2007
4.21
 25,400 4.05 4.26 4.05 2,100 0 0
03/12/2007
4.09
 10,300 4.09 4.13 4.05 1,200 0 0
30/11/2007
3.98
 6,800 4.00 4.00 3.94 0 0 0
29/11/2007
3.97
 4,500 3.94 3.97 3.93 0 0 0
28/11/2007
3.94
 9,200 3.97 3.97 3.90 0 3,000 0
27/11/2007
4.00
 11,000 4.05 4.10 4.00 15,000 12,000 0
26/11/2007
4.00
 5,600 3.94 4.00 3.89 0 0 0
23/11/2007
3.94
 8,000 3.90 3.94 3.89 0 0 0
22/11/2007
3.94
 11,600 3.92 4.00 3.89 0 2,000 0
21/11/2007
4.00
 9,900 4.00 4.00 3.89 0 0 0
20/11/2007
4.00
 5,000 4.05 4.05 3.94 0 0 0
19/11/2007
4.10
 14,100 4.00 4.10 3.94 0 6,500 0

Chính sách bảo mật | Điều khoản sử dụng |