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

11.20
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
(2026-02-23) 		-0.20 -1.75% 42,500 -3,000 -0.0
10.60
12
11.20
2 tháng
(2026-01-19) 		-0.20 -1.75% 117,700 -3,100 -0.0
10.60
12
11.20
3 tháng
(2025-12-18) 		-0.60 -5.08% 251,400 -3,600 -0.0
10.60
12
11.20
6 tháng
(2025-09-19) 		-0.70 -5.88% 688,600 -27,400 -0.3
10.60
12.70
11.20
12 tháng
(2025-03-24) 		-1.60 -12.50% 1,299,300 -32,300 -0.3
10.60
12.80
11.20
24 tháng
(2024-03-28) 		0.09 0.77% 2,907,447 -69,600 -0.7
10.56
14.73
11.20
36 tháng
(2023-04-03) 		1.67 17.47% 5,247,185 -33,800 -0.3
9.53
14.73
11.20
60 tháng
(2021-04-13) 		4.30 62.29% 9,858,894 44,200 0.8
6.90
14.73
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2020
4.50
 7,200 4.50 4.50 4.44 0 0 0
16/07/2020
4.50
 1,600 4.50 4.50 4.50 0 0 0
15/07/2020
4.50
 500 4.50 4.50 4.50 0 0 0
14/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
13/07/2020
4.50
 400 4.37 4.50 4.50 0 0 0
10/07/2020
4.37
 0 4.37 4.37 4.37 0 0 0
09/07/2020
4.37
 0 4.37 4.37 4.37 0 0 0
08/07/2020
4.37
 0 4.37 4.37 4.37 0 0 0
07/07/2020
4.37
 0 4.37 4.37 4.37 0 0 0
06/07/2020
4.37
 0 4.37 4.37 4.37 0 0 0
03/07/2020
4.37
 9,700 4.37 4.37 4.37 0 0 0
02/07/2020
4.37
 5,700 4.37 4.37 4.37 0 0 0
01/07/2020
4.37
 2,600 4.37 4.37 4.37 0 0 0
30/06/2020
4.37
 400 4.44 4.44 4.37 0 0 0
29/06/2020
4.44
 2,700 4.18 4.50 4.44 0 0 0
26/06/2020
4.18
 0 4.18 4.18 4.18 0 0 0
25/06/2020
4.18
 800 4.18 4.18 4.18 0 0 0
24/06/2020
4.18
 0 4.18 4.18 4.18 0 0 0
23/06/2020
4.18
 0 4.18 4.18 4.18 0 0 0
22/06/2020
4.18
 300 4.37 4.37 4.18 0 0 0
19/06/2020
4.37
 1,000 4.18 4.37 4.37 0 0 0
18/06/2020
4.18
 200 4.24 4.24 4.18 0 0 0
17/06/2020
4.24
 16,000 4.24 4.24 4.18 0 0 0
16/06/2020
4.24
 4,100 4.18 4.24 4.18 0 0 0
15/06/2020
4.18
 3,200 4.18 4.24 4.18 0 0 0
12/06/2020
4.18
 2,400 4.18 4.18 4.18 0 0 0
11/06/2020
4.18
 200 4.24 4.24 4.18 0 0 0
10/06/2020
4.24
 1,200 4.24 4.24 4.24 0 0 0
09/06/2020
4.24
 0 4.24 4.24 4.24 0 0 0
08/06/2020
4.24
 100 4.31 4.31 4.24 0 0 0
05/06/2020
4.31
 1,000 4.12 4.31 4.12 0 800 -0.0
04/06/2020
4.12
 800 4.24 4.24 4.12 0 0 0
03/06/2020
4.24
 0 4.24 4.24 4.24 0 0 0
02/06/2020
4.24
 100 4.18 4.24 4.24 0 0 0
01/06/2020
4.18
 300 4.05 4.18 4.18 0 0 0
29/05/2020
4.05
 0 4.05 4.05 4.05 0 0 0
28/05/2020
4.05
 0 4.05 4.05 4.05 0 0 0
27/05/2020
4.05
 0 4.05 4.05 4.05 0 0 0
26/05/2020
4.05
 0 4.05 4.05 4.05 0 0 0
25/05/2020
4.05
 0 4.05 4.05 4.05 0 0 0
22/05/2020
4.05
 0 4.18 4.05 4.05 0 0 0
21/05/2020
4.18
 500 4.18 4.18 3.60 0 100 -0.0
20/05/2020
4.18
 100 4.18 4.18 4.18 0 0 0
19/05/2020
4.18
 0 4.18 4.18 4.18 0 0 0
18/05/2020
4.18
 400 4.12 4.18 4.18 0 0 0
15/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
14/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
13/05/2020
4.12
 500 4.12 4.12 4.12 0 0 0
12/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
11/05/2020
4.12
 2,000 4.12 4.12 4.05 0 0 0
08/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
07/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
06/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
05/05/2020
4.12
 100 4.12 4.12 4.12 0 0 0
04/05/2020
4.12
 100 3.99 4.12 4.12 0 0 0
29/04/2020
3.99
 0 3.99 3.99 3.99 0 0 0
28/04/2020
3.99
 2,500 3.92 4.05 3.99 0 0 0
27/04/2020
3.92
 0 3.92 3.92 3.92 0 0 0
24/04/2020
3.92
 0 3.92 3.92 3.92 0 0 0
23/04/2020
3.92
 0 3.99 3.92 3.92 0 0 0
22/04/2020
3.99
 2,000 3.86 3.99 3.92 0 0 0
21/04/2020
3.86
 0 3.86 3.86 3.86 0 0 0
20/04/2020
3.86
 2,000 4.05 4.05 3.86 0 0 0
17/04/2020
4.05
 0 4.05 4.05 4.05 0 0 0
16/04/2020
4.05
 3,400 4.05 4.05 4.05 0 0 0
15/04/2020
4.05
 100 3.99 4.05 4.05 0 0 0
14/04/2020
3.99
 500 3.99 3.99 3.99 0 0 0
13/04/2020
3.99
 1,200 3.86 3.99 3.92 0 0 0
10/04/2020
3.86
 100 3.99 3.99 3.86 0 0 0
09/04/2020
3.99
 6,200 4.05 4.05 3.86 0 0 0
08/04/2020
4.05
 100 4.18 4.18 4.05 0 0 0
07/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
06/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
03/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
01/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
31/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
30/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
27/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
26/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
25/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
24/03/2020
4.18
 100 3.92 4.18 4.18 0 0 0
23/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
20/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
19/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
18/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
17/03/2020: Cổ tức tiền mặt tỉ lệ: 9%
17/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
16/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
13/03/2020
3.92
 0 3.92 3.92 3.92 0 0 0
12/03/2020
3.92
 1,000 4.32 4.32 3.92 0 0 0
11/03/2020
4.32
 0 4.32 4.32 4.32 0 0 0
10/03/2020
4.32
 100 3.92 4.32 4.32 0 0 0
09/03/2020
3.92
 2,400 3.98 3.98 3.92 0 0 0
06/03/2020
3.98
 0 3.98 3.98 3.98 0 0 0
05/03/2020
3.98
 400 4.03 4.03 3.98 0 0 0
04/03/2020
4.03
 0 4.03 4.03 4.03 0 0 0
03/03/2020
4.03
 0 4.03 4.03 4.03 0 0 0
02/03/2020
4.03
 0 4.03 4.03 4.03 0 0 0
28/02/2020
4.03
 1,000 4.09 4.09 4.03 0 0 0
27/02/2020
4.09
 1,000 3.92 4.09 4.09 0 0 0
26/02/2020
3.92
 6,600 3.92 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |