Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

11
-0.20
(-1.79%)
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% 728,300 -62,800 -0.7
11
11.70
11
2 tháng
(2024-07-18) 		-1.30 -10.57% 2,913,800 -68,000 -0.7
11
12.30
11
3 tháng
(2024-06-18) 		-1.20 -9.84% 6,449,400 92,382 1.2
11
12.60
11
6 tháng
(2024-03-20) 		-0.93 -7.80% 19,990,778 107,482 1.4
8.92
13.53
11
12 tháng
(2023-09-22) 		-0.65 -5.57% 36,590,732 457,433 5.8
8.92
13.53
11
24 tháng
(2022-09-27) 		-2.13 -16.22% 99,986,286 476,199 6.0
4.59
13.53
11
36 tháng
(2021-10-04) 		-13.80 -55.65% 204,454,256 234,898 0.4
4.59
25.16
11
60 tháng
(2019-10-14) 		6.41 139.40% 298,285,420 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)
16/09/2024
11
 69,200 11.10 11.20 10.80 0 100 -0.0
13/09/2024
11.20
 27,100 11.10 11.20 11 0 100 -0.0
12/09/2024
11.20
 17,100 11.10 11.20 11 0 0 0
11/09/2024
11.10
 39,400 11 11.20 11 200 100 0.0
10/09/2024
11.10
 33,800 11.10 11.30 11 0 300 -0.0
09/09/2024
11.20
 29,100 11.40 11.40 11.20 0 0 0
06/09/2024
11.40
 12,700 11.30 11.40 11.20 0 700 -0.0
05/09/2024
11.40
 30,700 11.40 11.40 11.20 0 0 0
04/09/2024
11.40
 13,200 11.30 11.40 11.10 300 100 0.0
30/08/2024
11.40
 36,800 11.30 11.40 11.20 0 0 0
29/08/2024
11.40
 16,200 11.40 11.40 11.20 0 0 0
28/08/2024
11.40
 32,100 11.30 11.40 11.20 0 0 0
27/08/2024
11.40
 84,900 10.30 11.40 10.30 2,700 53,200 -0.6
26/08/2024
11.40
 14,700 11.40 11.50 11.40 0 0 0
23/08/2024
11.50
 57,300 11.40 11.50 11.30 0 0 0
22/08/2024
11.50
 42,600 11.50 11.50 11.30 0 14,800 -0.2
21/08/2024
11.50
 56,600 11.70 11.70 11.50 0 100 -0.0
20/08/2024
11.70
 30,300 11.70 11.70 11.40 1,300 0 0.0
19/08/2024
11.70
 84,500 10.50 11.70 10.50 2,200 0 0.0
16/08/2024
11.60
 59,900 11.50 11.70 11.40 3,900 0 0.0
15/08/2024
11.50
 17,900 11.60 11.60 11.40 0 0 0
14/08/2024
11.60
 14,800 11.50 11.60 11.40 1,200 6,800 -0.1
13/08/2024
11.50
 17,300 11.50 11.50 11.40 0 13,000 -0.1
12/08/2024
11.50
 40,400 11.60 11.60 11.40 0 26,400 -0.3
09/08/2024
11.60
 25,600 11.50 11.60 11.40 0 300 -0.0
08/08/2024
11.50
 27,200 11.40 11.50 11.40 0 200 -0.0
07/08/2024
11.50
 31,900 11.50 11.60 11.40 0 8,900 -0.1
06/08/2024
11.40
 39,300 11.30 11.50 11.30 0 0 0
05/08/2024
11.30
 147,700 11.90 11.90 10.80 500 0 0.0
02/08/2024
12
 186,400 11.40 12 11.20 8,900 4,200 0.1
01/08/2024
11.50
 129,200 11.50 11.70 11.30 0 300 -0.0
31/07/2024
11.60
 49,100 11.70 11.80 11.60 0 4,400 -0.1
30/07/2024
11.70
 193,200 11.60 11.90 11.60 4,200 0 0.0
29/07/2024
11.60
 32,200 11.50 11.70 11.50 300 0 0.0
26/07/2024
11.50
 98,600 11.50 11.60 11.40 1,200 0 0.0
25/07/2024
11.50
 188,000 11.60 11.80 11.40 1,000 100 0.0
24/07/2024
11.60
 132,100 11.70 11.80 11.50 2,200 4,000 -0.0
23/07/2024
11.80
 164,900 12 12 11.70 0 0 0
22/07/2024
12
 231,100 12.10 12.20 11.70 100 900 -0.0
19/07/2024
12.20
 251,100 12.20 12.30 12 41,900 1,100 0.5
18/07/2024
12.30
 107,600 12.20 12.30 12.10 0 0 0
17/07/2024
12.20
 254,700 12.40 12.60 12 64,700 0 0.8
16/07/2024
12.30
 124,400 12.40 12.50 12.30 4,100 0 0.1
15/07/2024
12.40
 72,600 12.50 12.50 12.30 0 1,900 -0.0
12/07/2024
12.50
 253,600 12.60 12.60 12.30 36,100 14,800 0.3
11/07/2024
12.60
 273,000 12.50 12.80 12.40 34,000 31,200 0.0
10/07/2024
12.50
 519,200 12.30 12.60 12.20 0 60,000 -0.8
09/07/2024
12.30
 181,900 12.10 12.40 12.10 42,000 0 0.5
08/07/2024
12.10
 72,300 12.10 12.20 12 0 0 0
05/07/2024
12.10
 94,400 12.20 12.30 12 0 0 0
04/07/2024
12.20
 46,900 12.20 12.30 12.10 0 0 0
03/07/2024
12.20
 40,000 12.30 12.30 12.10 0 0 0
02/07/2024
12.30
 59,500 12.20 12.30 12.10 0 0 0
01/07/2024
12.20
 57,900 12.20 12.20 12.10 30,000 0 0.4
28/06/2024
12.20
 143,100 12.10 12.30 12 30,000 18 0.4
27/06/2024
12.30
 49,500 12.50 12.50 12.10 700 2,300 -0.0
26/06/2024
12.20
 77,600 12.30 12.30 12.20 40,000 0 0.5
25/06/2024
12.30
 97,300 12.50 12.50 12.10 900 100 0.0
24/06/2024
12.30
 419,800 12.50 12.90 12.30 0 5,400 -0.1
21/06/2024
12.50
 268,700 12.40 12.60 12.40 3,300 35,900 -0.4
20/06/2024
12.40
 227,600 12.20 12.40 12.10 300 14,100 -0.2
19/06/2024
12.20
 112,400 12.20 12.20 12 40,000 0 0.5
18/06/2024
12.20
 89,200 12.20 12.20 12 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2024
12.20
 86,300 13 13 12.20 0 0 0
14/06/2024
12.40
 268,200 12.68 12.68 12.40 60,000 0 0.8
13/06/2024
12.68
 311,800 12.78 12.87 12.49 63,000 34,900 0.4
12/06/2024
12.68
 166,800 12.78 12.78 12.49 0 1,500 -0.0
11/06/2024
12.68
 143,000 12.68 12.78 12.49 15,800 0 0.2
10/06/2024
12.68
 332,000 12.78 12.78 12.49 800 900 -0.0
07/06/2024
12.78
 235,900 12.87 12.96 12.59 0 0 0
06/06/2024
12.87
 277,100 13.15 13.25 12.59 800 0 0.0
05/06/2024
13.15
 759,300 12.78 13.53 12.78 1,800 153,400 -2.1
04/06/2024
12.68
 284,000 12.68 12.78 12.49 8,200 0 0.1
03/06/2024
12.68
 222,000 12.78 12.78 12.59 20,000 0 0.3
31/05/2024
12.59
 148,300 12.68 12.68 12.49 0 0 0
30/05/2024
12.68
 276,300 12.49 12.78 12.21 24,100 0 0.3
29/05/2024
12.49
 407,300 12.87 12.87 12.40 130,000 37,100 1.2
28/05/2024
12.87
 323,300 12.87 12.96 12.59 0 9,300 -0.1
27/05/2024
12.68
 784,600 12.21 12.96 12.21 0 0 0
24/05/2024
12.21
 338,800 11.93 12.31 11.93 0 0 0
23/05/2024
11.93
 214,700 12.02 12.02 11.84 0 0 0
22/05/2024
11.93
 287,000 12.12 12.21 11.93 0 0 0
21/05/2024
12.02
 167,000 12.21 12.21 12.02 0 500 -0.0
20/05/2024
12.21
 268,500 12.02 12.40 12.02 0 2,000 -0.0
17/05/2024
12.02
 125,200 11.93 12.02 11.84 200 3,900 -0.0
16/05/2024
12.02
 95,893 12.12 12.21 11.93 2,800 300 0.0
15/05/2024
11.93
 137,855 12.12 12.21 11.93 4,500 0 0.1
14/05/2024
11.93
 103,533 12.12 12.12 11.84 2,000 0 0.0
13/05/2024
12.02
 94,886 12.21 12.31 11.93 0 1,300 -0.0
10/05/2024
12.02
 89,856 12.21 12.31 11.93 0 700 -0.0
09/05/2024
12.12
 209,400 12.40 12.68 12.12 300 8,000 -0.1
08/05/2024
12.12
 136,350 11.84 12.21 11.65 1,300 3,200 -0.0
07/05/2024
11.84
 88,610 11.74 11.74 11.55 0 0 0
06/05/2024
8.92
 0 8.92 8.92 8.92 0 0 0
03/05/2024
11.55
 92,401 11.46 11.65 11.37 2,200 0 0.0
02/05/2024
11.46
 63,460 11.18 11.46 11.08 0 0 0
26/04/2024
11.08
 161,939 11.18 11.37 11.08 0 0 0
25/04/2024
11.27
 46,500 11.37 11.37 11.27 0 0 0
24/04/2024
11.37
 108,721 11.18 11.37 11.18 0 1,600 -0.0
23/04/2024
11.18
 76,285 11.27 11.27 11.08 2,300 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |