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
(2024-08-19) 		-0.70 -5.98% 766,300 -62,800 -0.7
11
11.70
11
2 tháng
(2024-07-22) 		-1 -8.33% 2,593,100 -108,800 -1.2
11
12
11
3 tháng
(2024-06-20) 		-1.40 -11.29% 6,285,800 52,382 0.7
11
12.60
11
6 tháng
(2024-03-22) 		-0.93 -7.80% 19,788,838 107,482 1.4
8.92
13.53
11
12 tháng
(2023-09-25) 		0.01 0.08% 36,290,200 461,433 5.9
8.92
13.53
11
24 tháng
(2022-09-29) 		-1.85 -14.43% 99,863,802 469,199 5.9
4.59
13.53
11
36 tháng
(2021-10-04) 		-13.80 -55.65% 204,492,256 234,898 0.4
4.59
25.16
11
60 tháng
(2019-10-15) 		6.48 143.45% 298,323,420 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)
16/11/2007
4.05
 11,500 3.89 4.05 3.89 8,600 1,400 0
15/11/2007
4.00
 11,500 4.15 4.15 4.00 2,500 0 0
14/11/2007
4.28
 17,000 4.15 4.33 3.94 600 3,000 0
13/11/2007
3.89
 32,100 4.15 4.15 3.87 0 7,600 0
12/11/2007
4.23
 14,100 4.41 4.41 4.10 1,000 1,000 0
09/11/2007
4.46
 33,600 4.41 4.52 4.39 15,500 0 0
08/11/2007
4.51
 74,300 4.47 4.54 4.46 3,900 0 0
07/11/2007
4.42
 60,300 4.36 4.49 4.31 24,200 9,000 0
06/11/2007
4.35
 43,200 4.29 4.41 4.20 18,700 500 0
05/11/2007
4.31
 6,700 4.41 4.41 4.20 2,500 0 0
02/11/2007
4.34
 28,300 4.62 4.62 4.33 0 3,000 0
01/11/2007
4.36
 48,900 4.36 4.46 4.31 6,300 3,000 0
31/10/2007
4.31
 21,300 4.31 4.36 4.20 1,000 0 0
30/10/2007
4.32
 45,400 4.46 4.52 4.31 7,500 0 0
29/10/2007
4.37
 48,300 4.15 4.56 4.15 0 4,400 0
26/10/2007
4.10
 13,000 4.31 4.31 4.05 0 6,600 0
25/10/2007
4.33
 54,700 4.57 4.57 4.26 0 0 0
24/10/2007
4.41
 48,800 4.18 4.41 4.15 0 400 0
23/10/2007
4.18
 19,200 4.17 4.20 4.10 2,400 0 0
22/10/2007
4.16
 29,200 4.36 4.38 4.15 500 0 0
19/10/2007
4.46
 39,700 3.75 4.46 3.75 1,000 300 0
18/10/2007
4.10
 14,900 4.15 4.15 4.10 1,000 0 0
17/10/2007
4.46
 18,200 4.78 4.78 4.15 4,500 0 0
16/10/2007
4.62
 84,000 4.46 4.64 4.41 4,000 0 0
15/10/2007
4.31
 82,500 3.92 4.31 3.92 0 9,000 0
12/10/2007
3.94
 20,400 3.87 3.94 3.82 0 0 0
11/10/2007
3.87
 8,600 3.74 3.89 3.74 200 0 0
10/10/2007
3.79
 18,000 3.69 3.79 3.69 2,000 0 0
09/10/2007
3.69
 3,900 3.69 3.69 3.63 0 100 0
08/10/2007
3.78
 5,800 3.94 3.94 3.63 500 2,500 0
05/10/2007
3.84
 5,900 3.97 3.97 3.63 0 0 0
04/10/2007
3.98
 18,500 4.05 4.05 3.89 6,700 0 0
03/10/2007
4.05
 10,400 4.09 4.13 4.00 0 0 0
02/10/2007
4.05
 45,900 4.17 4.17 3.89 200 0 0
01/10/2007
3.80
 13,500 3.74 3.80 3.74 0 0 0
28/09/2007
3.48
 7,100 3.37 3.48 3.37 1,000 0 0
27/09/2007
3.37
 5,700 3.32 3.37 3.31 0 0 0
26/09/2007
3.36
 9,700 3.37 3.37 3.33 3,000 0 0
25/09/2007
3.30
 8,500 3.27 3.35 3.27 0 0 0
24/09/2007
3.22
 3,500 3.17 3.26 3.17 0 0 0
21/09/2007
3.22
 21,800 3.30 3.30 3.22 900 0 0
20/09/2007
3.28
 12,600 3.27 3.32 3.24 5,500 300 0
19/09/2007
3.24
 12,100 3.30 3.30 3.19 0 0 0
18/09/2007
3.17
 17,800 3.11 3.22 3.11 3,000 0 0
17/09/2007
3.06
 9,200 2.99 3.06 2.96 500 0 0
14/09/2007
2.96
 10,500 2.96 2.98 2.95 0 0 0
13/09/2007
2.93
 6,300 2.96 2.96 2.93 600 0 0
12/09/2007
2.93
 9,700 3.01 3.01 2.91 3,000 0 0
11/09/2007
2.91
 8,700 2.86 2.91 2.84 0 0 0
10/09/2007
2.83
 2,500 2.85 2.85 2.83 0 0 0
07/09/2007
2.88
 3,000 2.87 2.88 2.85 0 0 0
06/09/2007
2.81
 6,800 2.88 2.88 2.80 0 0 0
05/09/2007
2.88
 13,600 2.91 2.96 2.88 0 0 0
04/09/2007
2.91
 6,500 2.85 2.93 2.85 0 0 0
31/08/2007
2.78
 2,900 2.70 2.78 2.68 0 0 0
30/08/2007
2.77
 5,700 2.65 2.77 2.65 0 0 0
29/08/2007
2.66
 5,200 2.70 2.70 2.65 0 0 0
28/08/2007
2.79
 7,200 2.67 2.79 2.65 0 0 0
27/08/2007
2.66
 600 2.73 2.73 2.66 0 0 0
24/08/2007
2.67
 4,800 2.70 2.70 2.67 0 0 0
23/08/2007
2.65
 5,000 2.65 2.68 2.65 0 0 0
22/08/2007
2.71
 3,800 2.70 2.73 2.70 0 0 0
21/08/2007
2.74
 300 2.73 2.74 2.73 0 0 0
20/08/2007
2.80
 4,500 2.80 2.80 2.80 0 0 0
17/08/2007
2.78
 1,900 2.75 2.78 2.71 0 0 0
16/08/2007
2.76
 6,700 2.78 2.80 2.75 0 0 0
15/08/2007
2.79
 5,500 2.83 2.83 2.78 0 0 0
14/08/2007
2.81
 13,200 2.88 2.88 2.80 0 0 0
13/08/2007
2.85
 3,600 2.93 2.93 2.85 0 0 0
10/08/2007
2.93
 3,100 3.03 3.03 2.91 0 0 0
09/08/2007
2.98
 4,100 3.01 3.01 2.98 0 0 0
08/08/2007
2.93
 9,100 2.80 2.95 2.80 0 0 0
07/08/2007
2.91
 11,400 2.85 3.01 2.78 0 0 0
06/08/2007
3.01
 84,800 3.11 3.27 3.00 0 0 0
03/08/2007
3.30
 7,000 3.40 3.41 3.28 0 0 0
02/08/2007
3.48
 1,200 3.52 3.52 3.37 0 0 0
01/08/2007
3.50
 2,000 3.48 3.50 3.48 0 0 0
31/07/2007
3.41
 1,800 3.32 3.41 3.32 0 0 0
30/07/2007
3.49
 5,700 3.50 3.50 3.43 0 0 0
27/07/2007
3.43
 6,700 3.48 3.48 3.43 0 0 0
26/07/2007
3.48
 5,200 3.50 3.50 3.48 0 0 0
25/07/2007
3.53
 11,100 3.48 3.55 3.48 0 0 0
24/07/2007
3.53
 9,300 3.47 3.56 3.47 0 0 0
23/07/2007
3.50
 12,900 3.45 3.53 3.43 0 0 0
20/07/2007
3.37
 13,500 3.53 3.53 3.37 0 0 0
19/07/2007
3.37
 9,700 3.43 3.43 3.37 0 0 0
18/07/2007
3.43
 5,100 3.43 3.43 3.43 0 0 0
17/07/2007
3.41
 9,800 3.43 3.43 3.36 0 0 0
16/07/2007
3.36
 9,200 3.37 3.37 3.32 0 0 0
13/07/2007
3.53
 5,800 3.44 3.53 3.37 0 0 0
12/07/2007
3.39
 4,800 3.33 3.43 3.33 0 0 0
11/07/2007
3.56
 5,900 3.48 3.58 3.48 0 0 0
10/07/2007
3.52
 4,700 3.34 3.52 3.34 0 0 0
09/07/2007
3.37
 3,600 3.32 3.37 3.23 0 0 0
06/07/2007
3.37
 2,200 3.27 3.37 3.27 0 0 0
05/07/2007
3.27
 5,600 3.35 3.37 3.27 0 0 0
04/07/2007
3.48
 26,300 3.37 3.51 3.23 0 0 0
03/07/2007
3.33
 12,000 3.35 3.37 3.29 0 0 0
02/07/2007
3.32
 1,800 3.33 3.46 3.32 0 0 0
29/06/2007
3.46
 30,000 3.53 3.53 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |