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

11.40
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
(2025-12-29) 		0.10 0.89% 104,300 -600 -0.0
11.20
11.50
11.30
2 tháng
(2025-11-28) 		-0.70 -5.83% 218,700 -600 -0.0
11.20
12.10
11.30
3 tháng
(2025-10-29) 		-1 -8.13% 336,900 -24,400 -0.3
11.20
12.30
11.30
6 tháng
(2025-07-31) 		-0.60 -5.04% 725,500 -19,100 -0.2
11.20
12.70
11.30
12 tháng
(2025-02-03) 		-0.56 -4.68% 1,806,840 -15,900 -0.1
11.10
14.73
11.30
24 tháng
(2024-02-07) 		0.06 0.56% 3,312,554 -111,800 -1.2
10.56
14.73
11.30
36 tháng
(2023-02-13) 		2.43 27.41% 5,949,120 -33,800 -0.3
8.87
14.73
11.30
60 tháng
(2021-02-22) 		5.77 104.32% 10,603,494 48,300 0.9
5.40
14.73
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
7.11
 13,700 6.97 7.11 6.90 0 0 0
19/03/2021
6.97
 34,800 6.90 6.97 6.83 0 0 0
18/03/2021
6.90
 14,600 6.90 6.97 6.90 0 0 0
17/03/2021
6.90
 42,300 7.04 7.04 6.83 0 1,000 -0.0
16/03/2021
7.04
 24,000 7.19 7.19 6.83 0 0 0
15/03/2021
7.19
 49,700 7.11 7.26 6.12 0 1,000 -0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
7.11
 26,400 6.69 7.33 6.83 0 0 0
11/03/2021
6.69
 153,500 6.62 6.88 6.62 1,000 0 0.0
10/03/2021
6.62
 63,500 6.50 6.82 6.50 2,000 0 0.0
09/03/2021
6.50
 79,500 6.50 6.56 6.50 100 0 0.0
08/03/2021
6.50
 82,400 6.43 6.50 6.43 0 0 0
05/03/2021
6.43
 11,100 6.37 6.43 6.17 0 0 0
04/03/2021
6.37
 19,900 6.56 6.56 6.17 0 0 0
03/03/2021
6.56
 31,000 5.85 6.62 6.04 0 0 0
02/03/2021
5.85
 2,000 5.92 5.92 5.02 0 0 0
01/03/2021
5.92
 2,100 5.79 5.92 5.79 0 0 0
26/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
25/02/2021
5.79
 5,000 5.47 5.79 5.72 0 0 0
24/02/2021
5.47
 1,700 5.40 5.47 5.47 0 0 0
23/02/2021
5.40
 6,000 5.53 5.53 5.40 0 0 0
22/02/2021
5.53
 6,700 5.47 5.53 5.40 0 0 0
19/02/2021
5.47
 8,900 5.40 5.47 5.40 0 0 0
18/02/2021
5.40
 4,400 5.40 5.40 5.40 0 0 0
17/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
09/02/2021
5.40
 500 5.40 5.40 5.34 0 0 0
08/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
05/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
04/02/2021
5.40
 500 5.40 5.40 5.40 0 0 0
03/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
02/02/2021
5.40
 6,000 5.47 5.47 5.40 0 0 0
01/02/2021
5.47
 500 5.66 5.66 5.47 0 0 0
29/01/2021
5.66
 200 5.02 5.66 5.40 0 0 0
28/01/2021
5.02
 1,100 5.40 5.40 4.89 0 0 0
27/01/2021
5.40
 5,600 5.40 5.40 5.40 0 0 0
26/01/2021
5.40
 2,800 5.40 5.40 5.40 0 0 0
25/01/2021
5.40
 4,000 5.40 5.40 5.40 0 0 0
22/01/2021
5.40
 9,500 5.47 5.47 5.40 0 0 0
21/01/2021
5.47
 7,200 5.40 5.47 5.40 0 0 0
20/01/2021
5.40
 38,900 5.40 5.40 5.40 0 0 0
19/01/2021
5.40
 0 5.47 5.40 5.40 0 0 0
18/01/2021
5.47
 11,700 5.40 5.47 5.40 0 0 0
15/01/2021
5.40
 800 5.40 5.40 5.40 0 0 0
14/01/2021
5.40
 400 5.40 5.40 5.40 0 0 0
13/01/2021
5.40
 1,900 5.47 5.47 5.40 0 0 0
12/01/2021
5.47
 100 5.27 5.47 5.47 0 0 0
11/01/2021
5.27
 0 5.27 5.27 5.27 0 0 0
08/01/2021
5.27
 0 5.34 5.27 5.34 0 0 0
07/01/2021
5.34
 4,300 5.21 5.34 5.27 0 0 0
06/01/2021
5.21
 5,200 5.34 5.34 5.21 0 0 0
05/01/2021
5.34
 1,700 5.14 5.34 5.08 0 0 0
04/01/2021
5.14
 3,700 5.14 5.21 5.14 0 0 0
31/12/2020
5.14
 5,900 5.02 5.14 5.08 0 0 0
30/12/2020
5.02
 0 5.02 5.02 5.02 0 0 0
29/12/2020
5.02
 0 5.02 5.02 5.02 0 0 0
28/12/2020
5.02
 700 5.02 5.02 5.02 0 0 0
25/12/2020
5.02
 300 4.76 5.02 5.02 0 0 0
24/12/2020
4.76
 1,000 4.89 4.89 4.76 0 0 0
23/12/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/12/2020
4.89
 0 4.89 4.89 4.89 0 0 0
21/12/2020
4.89
 300 4.76 4.89 4.82 0 0 0
18/12/2020
4.76
 0 4.76 4.76 4.76 0 0 0
17/12/2020
4.76
 0 4.76 4.76 4.76 0 0 0
16/12/2020
4.76
 0 4.76 4.76 4.76 0 0 0
15/12/2020
4.76
 2,100 4.76 4.82 4.76 0 0 0
14/12/2020
4.76
 1,000 4.69 4.76 4.76 0 0 0
11/12/2020
4.69
 0 4.82 4.69 4.69 0 0 0
10/12/2020
4.82
 10,200 4.76 4.82 4.50 0 0 0
09/12/2020
4.76
 500 4.89 4.89 4.76 0 0 0
08/12/2020
4.89
 0 4.89 4.89 4.89 0 0 0
07/12/2020
4.89
 5,700 4.89 4.89 4.89 0 0 0
04/12/2020
4.89
 2,000 4.89 4.89 4.89 0 0 0
03/12/2020
4.89
 0 4.89 4.89 4.89 0 0 0
02/12/2020
4.89
 2,200 4.89 4.89 4.89 0 0 0
01/12/2020
4.89
 3,000 4.89 4.89 4.89 0 0 0
30/11/2020
4.89
 500 4.76 4.89 4.89 0 0 0
27/11/2020
4.76
 100 5.02 5.02 4.76 0 0 0
26/11/2020
5.02
 0 5.02 5.02 5.02 0 0 0
25/11/2020
5.02
 500 4.95 5.02 5.02 0 0 0
24/11/2020
4.95
 0 4.95 4.95 4.95 0 0 0
23/11/2020
4.95
 1,000 4.89 4.95 4.95 0 0 0
20/11/2020
4.89
 300 4.82 4.89 4.76 0 0 0
19/11/2020
4.82
 0 4.82 4.82 4.82 0 0 0
18/11/2020
4.82
 11,000 4.82 4.82 4.82 0 11,000 -0.1
17/11/2020
4.82
 1,000 4.82 4.82 4.82 0 1,000 -0.0
16/11/2020
4.82
 2,000 4.89 4.89 4.82 0 0 0
13/11/2020
4.89
 0 4.82 4.89 4.89 0 0 0
12/11/2020
4.82
 4,000 5.47 5.47 4.82 0 0 0
11/11/2020
5.47
 0 5.47 5.47 5.47 0 0 0
10/11/2020
5.47
 100 4.76 5.47 5.47 100 0 0.0
09/11/2020
4.76
 0 4.76 4.76 4.76 0 0 0
06/11/2020
4.76
 0 4.82 4.76 4.76 0 0 0
05/11/2020
4.82
 700 4.82 4.82 4.69 0 0 0
04/11/2020
4.82
 0 4.82 4.82 4.82 0 0 0
03/11/2020
4.82
 0 4.82 4.82 4.82 0 0 0
02/11/2020
4.82
 43,100 4.82 4.82 4.82 0 41,500 -0.3
30/10/2020
4.82
 41,500 4.82 4.82 4.63 0 0 0
29/10/2020
4.82
 0 4.82 4.82 4.82 0 0 0
28/10/2020
4.82
 0 4.82 4.82 4.82 0 0 0
27/10/2020
4.82
 6,500 4.82 4.82 4.76 0 2,800 -0.0
26/10/2020
4.82
 0 4.82 4.82 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |