CTCP Sách và Thiết bị Giáo dục Miền Bắc (nbe)

8.50
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
(2026-08-17) 		0 0% 20,200 0 0
8.40
8.60
8.50
2 tháng
(2026-07-16) 		-0.10 -1.16% 60,000 0 0
8
8.60
8.50
3 tháng
(2026-06-16) 		-0.60 -6.59% 113,400 0 0
8
9.10
8.50
6 tháng
(2026-03-18) 		-1.62 -16% 463,000 0 0
8
10.60
8.50
12 tháng
(2025-09-19) 		-2.25 -20.94% 1,151,600 -27,400 -0.3
8
11.47
8.50
24 tháng
(2024-09-24) 		-1.88 -18.08% 2,683,654 -20,200 -0.1
8
13.31
8.50
36 tháng
(2023-10-02) 		-0.58 -6.34% 4,391,655 -109,200 -1.2
8
13.31
8.50
60 tháng
(2021-10-11) 		0.91 12.06% 9,332,695 43,700 0.8
7.59
13.31
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2022
9.83
 4,800 9.76 9.83 9.27 0 0 0
24/03/2022
9.76
 2,200 9.83 9.83 9.69 0 0 0
23/03/2022
9.83
 9,600 9.83 10.03 9.62 0 0 0
22/03/2022
9.83
 3,300 9.89 9.89 9.55 0 0 0
21/03/2022
9.89
 7,500 9.76 9.96 9.76 0 0 0
18/03/2022
9.76
 1,700 9.76 9.76 9.41 0 0 0
17/03/2022
9.76
 31,000 9.34 9.76 9.20 0 0 0
16/03/2022
9.34
 5,900 9.69 9.69 9.20 0 0 0
15/03/2022
9.69
 1,700 9.83 9.83 9.20 0 0 0
14/03/2022
9.83
 900 9.62 9.83 8.92 0 0 0
11/03/2022: Cổ tức tiền mặt tỉ lệ: 11%
11/03/2022
9.62
 15,800 9.13 9.62 9.13 0 0 0
10/03/2022
9.13
 17,600 9.45 9.45 9.00 0 0 0
09/03/2022
9.45
 700 9.51 9.51 9.45 0 0 0
08/03/2022
9.51
 10,900 9.58 9.58 9.26 0 0 0
07/03/2022
9.58
 10,700 9.45 9.58 9.32 0 0 0
04/03/2022
9.45
 8,100 9.19 9.51 9.32 0 0 0
03/03/2022
9.19
 19,300 9.26 9.26 9.00 0 0 0
02/03/2022
9.26
 4,100 9.39 9.39 9.26 0 0 0
01/03/2022
9.39
 2,100 9.51 9.51 9.32 0 0 0
28/02/2022
9.51
 3,800 9.19 9.51 9.19 0 0 0
25/02/2022
9.19
 2,300 9.06 9.19 9.06 0 0 0
24/02/2022
9.06
 8,300 9.32 9.32 8.74 0 0 0
23/02/2022
9.32
 2,000 9.19 9.32 9.00 0 0 0
22/02/2022
9.19
 19,200 8.87 9.26 8.23 0 0 0
21/02/2022
8.87
 14,400 8.94 8.94 8.61 0 0 0
18/02/2022
8.94
 600 8.94 8.94 8.81 0 0 0
17/02/2022
8.94
 5,700 8.94 8.94 8.81 0 0 0
16/02/2022
8.94
 17,800 8.81 8.94 8.23 0 0 0
15/02/2022
8.81
 0 8.81 8.81 8.81 0 0 0
14/02/2022
8.81
 5,400 8.87 8.87 8.68 0 0 0
11/02/2022
8.87
 5,700 8.81 8.87 8.81 0 0 0
10/02/2022
8.81
 5,900 8.94 8.94 8.68 0 0 0
09/02/2022
8.94
 13,100 8.81 8.94 8.68 0 0 0
08/02/2022
8.81
 3,000 8.74 8.81 8.55 0 0 0
07/02/2022
8.74
 3,100 8.87 8.87 8.55 0 0 0
28/01/2022
8.87
 16,400 8.04 8.87 8.23 0 0 0
27/01/2022
8.04
 100 8.49 8.49 8.04 0 0 0
26/01/2022
8.49
 2,600 8.42 8.49 8.42 0 0 0
25/01/2022
8.42
 1,300 8.55 8.55 8.04 0 0 0
24/01/2022
8.55
 10,800 8.61 8.61 8.29 0 0 0
21/01/2022
8.61
 10,200 8.49 8.61 8.10 0 0 0
20/01/2022
8.49
 10,100 8.29 8.61 7.97 0 0 0
19/01/2022
8.29
 100 8.61 8.61 8.29 0 0 0
18/01/2022
8.61
 20,200 8.16 8.61 7.59 0 0 0
17/01/2022
8.16
 5,300 8.49 8.49 8.16 0 0 0
14/01/2022
8.49
 1,700 8.36 8.49 8.10 0 0 0
13/01/2022
8.36
 2,100 8.42 8.42 8.23 0 0 0
12/01/2022
8.42
 5,200 8.61 8.61 8.29 0 0 0
11/01/2022
8.61
 9,600 8.61 8.61 8.10 0 0 0
10/01/2022
8.61
 3,100 8.61 8.61 8.16 0 0 0
07/01/2022
8.61
 5,300 8.87 8.87 8.16 0 0 0
06/01/2022
8.87
 6,600 8.74 8.87 8.16 0 0 0
05/01/2022
8.74
 1,500 8.74 8.74 8.29 0 0 0
04/01/2022
8.74
 0 9.00 8.74 8.74 0 0 0
31/12/2021
9.00
 4,600 8.61 9.00 8.55 0 0 0
30/12/2021
8.61
 5,200 9.00 9.00 8.42 0 0 0
29/12/2021
9.00
 12,700 8.81 9.00 8.16 0 0 0
28/12/2021
8.81
 400 8.81 8.87 8.29 0 0 0
27/12/2021
8.81
 7,400 9.00 9.00 8.10 0 0 0
24/12/2021
9.00
 3,000 8.81 9.00 8.36 0 0 0
23/12/2021
8.81
 8,400 8.87 8.87 8.36 0 0 0
22/12/2021
8.87
 2,200 9.00 9.00 8.36 0 0 0
21/12/2021
9.00
 2,500 8.94 9.06 8.49 0 0 0
20/12/2021
8.94
 600 9.26 9.26 8.36 0 0 0
17/12/2021
9.26
 4,100 9.32 9.32 8.42 0 0 0
16/12/2021
9.32
 4,900 9.19 9.32 8.61 0 0 0
15/12/2021
9.19
 8,200 9.58 9.58 8.36 0 0 0
14/12/2021
9.58
 7,400 9.00 9.58 8.29 0 0 0
13/12/2021
9.00
 13,200 8.81 9.00 8.68 0 0 0
10/12/2021
8.81
 1,600 8.81 8.81 8.49 0 0 0
09/12/2021
8.81
 25,200 8.61 8.81 8.23 0 1,800 -0.0
08/12/2021
8.61
 10,400 8.74 8.74 8.04 0 200 -0.0
07/12/2021
8.74
 9,000 8.74 8.74 8.23 0 1,800 -0.0
06/12/2021
8.74
 15,700 8.81 8.94 8.23 0 0 0
03/12/2021
8.81
 17,800 8.61 8.81 8.29 0 0 0
02/12/2021
8.61
 12,900 8.81 8.81 8.23 0 0 0
01/12/2021
8.81
 27,000 8.87 8.87 8.36 0 100 -0.0
30/11/2021
8.87
 7,600 8.87 8.87 8.36 0 0 0
29/11/2021
8.87
 13,100 9.00 9.00 8.16 0 0 0
26/11/2021
9.00
 16,000 9.00 9.00 7.97 0 0 0
25/11/2021
9.00
 9,300 9.06 9.13 8.68 0 0 0
24/11/2021
9.06
 21,300 9.13 9.19 8.55 0 0 0
23/11/2021
9.13
 14,900 9.19 9.64 8.81 0 0 0
22/11/2021
9.19
 39,400 9.64 9.64 8.36 800 0 0.0
19/11/2021
9.64
 21,200 9.39 9.64 8.42 1,800 0 0.0
18/11/2021
9.39
 14,000 9.32 9.39 9.32 0 0 0
17/11/2021
9.32
 53,600 9.06 9.45 8.81 34,100 0 0.5
16/11/2021
9.06
 63,800 9.00 9.06 8.23 25,400 0 0.4
15/11/2021
9.00
 39,100 8.87 9.06 7.97 0 0 0
12/11/2021
8.87
 6,000 8.81 9.06 8.68 0 0 0
11/11/2021
8.81
 16,400 8.74 9.06 8.61 1,300 0 0.0
10/11/2021
8.74
 35,700 8.81 9.00 8.23 0 0 0
09/11/2021
8.81
 27,500 8.74 8.87 8.29 0 0 0
08/11/2021
8.74
 16,800 8.87 8.87 7.91 0 0 0
05/11/2021
8.87
 11,500 9.00 9.00 8.81 0 0 0
04/11/2021
9.00
 11,700 8.94 9.00 8.61 0 0 0
03/11/2021
8.94
 46,100 9.19 9.32 8.68 0 0 0
02/11/2021
9.19
 38,200 9.39 9.51 9.06 0 0 0
01/11/2021
9.39
 50,200 8.61 9.51 8.74 0 0 0
29/10/2021
8.61
 117,900 7.71 8.61 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |