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)
15/08/2019
4.09
 1,700 4.09 4.09 4.09 1,700 0 0.0
14/08/2019
4.09
 1,700 4.03 4.09 4.09 0 0 0
13/08/2019
4.03
 1,100 3.98 4.03 4.03 0 0 0
12/08/2019
3.98
 0 3.98 3.98 3.98 0 0 0
09/08/2019
3.98
 0 3.98 3.98 3.98 0 0 0
08/08/2019
3.98
 0 3.98 3.98 3.98 0 0 0
07/08/2019
3.98
 0 3.98 3.98 3.98 0 0 0
06/08/2019
3.98
 7,500 4.09 4.09 3.98 0 0 0
05/08/2019
4.09
 0 4.09 4.09 4.09 0 0 0
02/08/2019
4.09
 0 4.09 4.09 4.09 0 0 0
01/08/2019
4.09
 0 4.09 4.09 4.09 0 0 0
31/07/2019
4.09
 0 4.20 4.09 4.09 0 0 0
30/07/2019
4.20
 300 4.48 4.48 3.81 0 100 -0.0
29/07/2019
4.48
 100 3.98 4.48 4.48 0 0 0
26/07/2019
3.98
 600 3.98 3.98 3.98 600 0 0.0
25/07/2019
3.98
 600 3.87 3.98 3.98 0 0 0
24/07/2019
3.87
 0 3.81 3.87 3.87 0 0 0
23/07/2019
3.81
 1,100 4.03 4.03 3.81 1,000 0 0.0
22/07/2019
4.03
 0 4.03 4.03 4.03 0 0 0
19/07/2019
4.03
 1,300 4.03 4.03 4.03 1,300 0 0.0
18/07/2019
4.03
 0 3.98 4.03 4.03 0 0 0
17/07/2019
3.98
 4,700 4.20 4.20 3.98 4,300 0 0.0
16/07/2019
4.20
 3,000 4.03 4.20 4.03 500 0 0.0
15/07/2019
4.03
 500 4.20 4.20 4.03 500 0 0.0
12/07/2019
4.20
 3,000 3.92 4.20 3.98 0 0 0
11/07/2019
3.92
 11,200 3.92 3.92 3.92 8,400 0 0.1
10/07/2019
3.92
 5,100 3.92 3.92 3.92 5,000 0 0.0
09/07/2019
3.92
 5,000 3.92 3.92 3.92 2,000 0 0.0
08/07/2019
3.92
 2,000 3.81 3.92 3.92 0 0 0
05/07/2019
3.81
 6,000 3.81 3.87 3.81 3,000 0 0.0
04/07/2019
3.81
 6,600 3.92 3.92 3.81 3,000 0 0.0
03/07/2019
3.92
 1,000 3.70 3.92 3.92 0 0 0
02/07/2019
3.70
 0 3.70 3.70 3.70 0 0 0
01/07/2019
3.70
 0 3.70 3.70 3.70 0 0 0
28/06/2019
3.70
 0 3.70 3.70 3.70 0 0 0
27/06/2019
3.70
 0 3.70 3.70 3.70 0 0 0
26/06/2019
3.70
 100 3.75 3.75 3.70 0 0 0
25/06/2019
3.75
 100 3.75 3.75 3.75 0 0 0
24/06/2019
3.75
 0 3.75 3.75 3.75 0 0 0
21/06/2019
3.75
 0 3.75 3.75 3.75 0 0 0
20/06/2019
3.75
 0 3.75 3.75 3.75 0 0 0
19/06/2019
3.75
 0 3.70 3.75 3.75 0 0 0
18/06/2019
3.70
 4,000 4.03 4.03 3.70 0 100 -0.0
17/06/2019
4.03
 2,000 3.87 4.03 4.03 0 0 0
14/06/2019
3.87
 0 3.70 3.87 3.87 0 0 0
13/06/2019
3.70
 4,900 4.03 4.03 3.47 0 100 -0.0
12/06/2019
4.03
 3,900 4.20 4.20 4.03 3,900 0 0.0
11/06/2019
4.20
 3,000 4.20 4.20 4.20 0 0 0
10/06/2019
4.20
 3,900 4.03 4.20 4.03 500 0 0.0
07/06/2019
4.03
 2,000 3.92 4.03 4.03 0 0 0
06/06/2019
3.92
 0 3.92 3.92 3.92 0 0 0
05/06/2019
3.92
 0 3.92 3.92 3.92 0 0 0
04/06/2019
3.92
 0 3.92 3.92 3.92 0 0 0
03/06/2019
3.92
 0 3.92 3.92 3.92 0 0 0
31/05/2019
3.92
 1,000 3.70 3.92 3.92 0 0 0
30/05/2019
3.70
 0 3.70 3.70 3.70 0 0 0
29/05/2019
3.70
 0 3.70 3.70 3.70 0 0 0
28/05/2019
3.70
 100 4.20 4.20 3.70 0 100 -0.0
27/05/2019
4.20
 100 3.92 4.20 4.20 0 0 0
24/05/2019
3.92
 0 3.92 3.92 3.92 0 0 0
23/05/2019
3.92
 200 3.59 3.92 3.92 0 0 0
22/05/2019
3.59
 0 3.59 3.59 3.59 0 0 0
21/05/2019
3.59
 0 3.59 3.59 3.59 0 0 0
20/05/2019
3.59
 0 3.59 3.59 3.59 0 0 0
17/05/2019
3.59
 100 4.09 4.09 3.59 0 100 -0.0
16/05/2019
4.09
 100 3.59 4.09 4.09 0 0 0
15/05/2019
3.59
 1,200 3.42 3.59 3.59 0 0 0
14/05/2019
3.42
 0 3.42 3.42 3.42 0 0 0
13/05/2019
3.42
 0 3.42 3.42 3.42 0 0 0
10/05/2019
3.42
 100 3.98 3.98 3.42 0 100 -0.0
09/05/2019
3.98
 0 4.03 3.98 3.98 0 0 0
08/05/2019
4.03
 2,600 3.75 4.03 3.19 0 100 -0.0
07/05/2019
3.75
 0 3.75 3.75 3.75 0 0 0
06/05/2019
3.75
 0 3.75 3.75 3.75 0 0 0
03/05/2019
3.75
 0 3.75 3.75 3.75 0 0 0
02/05/2019
3.75
 0 3.75 3.75 3.75 0 0 0
26/04/2019
3.75
 0 3.75 3.75 3.75 0 0 0
25/04/2019
3.75
 0 3.75 3.75 3.75 0 0 0
24/04/2019
3.75
 0 3.75 3.75 3.75 0 0 0
23/04/2019
3.75
 100 4.37 4.37 3.75 0 100 -0.0
22/04/2019
4.37
 100 3.92 4.37 4.37 0 0 0
19/04/2019
3.92
 0 3.92 3.92 3.92 0 0 0
18/04/2019
3.92
 0 3.92 3.92 3.92 0 0 0
17/04/2019
3.92
 0 3.92 3.92 3.92 0 0 0
16/04/2019
3.92
 0 3.92 3.92 3.92 0 0 0
12/04/2019
3.92
 100 3.59 3.92 3.92 0 0 0
11/04/2019
3.59
 100 4.20 4.20 3.59 0 100 -0.0
10/04/2019
4.20
 0 4.20 4.20 4.20 0 0 0
09/04/2019
4.20
 200 3.92 4.20 4.20 0 0 0
08/04/2019
3.92
 0 3.92 3.92 3.92 0 0 0
05/04/2019
3.92
 0 3.92 3.92 3.92 0 0 0
04/04/2019
3.92
 1,000 3.75 3.92 3.92 0 0 0
03/04/2019
3.75
 0 3.75 3.75 3.75 0 0 0
02/04/2019
3.75
 0 3.75 3.75 3.75 0 0 0
01/04/2019
3.75
 3,500 3.92 3.92 3.75 0 0 0
29/03/2019
3.92
 0 3.92 3.92 3.92 0 0 0
28/03/2019: Cổ tức tiền mặt tỉ lệ: 8%
28/03/2019
3.92
 0 3.92 3.92 3.92 0 0 0
27/03/2019
3.92
 0 3.92 3.92 3.92 0 0 0
26/03/2019
3.92
 0 3.92 3.92 3.92 0 0 0
25/03/2019
3.92
 0 3.97 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |